- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.79 (+0.08) | 1.34 (0.0) | 0.96 (0.0) | 10502 | 52.1 | -30 | 0.15 | -184 | 0.91 | 20156 | 18.8 | 18.55 | 18.8 | 18.5 |
| 2024-05-09 | 23.71 (-0.03) | 1.34 (0.0) | 0.96 (0.0) | -4194 | 32.59 | -54 | 0.42 | 92 | 0.71 | 12870 | 18.5 | 18.7 | 18.75 | 18.5 |
| 2024-05-08 | 23.74 (+0.03) | 1.34 (0.0) | 0.96 (0.0) | 4056 | 28.72 | -44 | 0.31 | -40 | 0.28 | 14124 | 18.7 | 18.7 | 18.7 | 18.55 |
| 2024-05-07 | 23.71 (+0.01) | 1.34 (0.0) | 0.96 (0.0) | 812 | 3.78 | -64 | 0.3 | 39 | 0.18 | 21488 | 18.7 | 18.8 | 18.85 | 18.5 |
| 2024-05-06 | 23.7 (+0.07) | 1.34 (0.0) | 0.96 (-0.01) | 17659 | 43.25 | 70 | 0.17 | -331 | 0.81 | 40827 | 18.8 | 18.4 | 18.85 | 18.35 |
| 2024-05-03 | 23.63 (+0.14) | 1.34 (0.0) | 0.97 (0.0) | 17299 | 34.52 | 12 | 0.02 | -371 | 0.74 | 50106 | 18.35 | 18.25 | 18.5 | 18.2 |
| 2024-05-02 | 23.49 (-0.02) | 1.34 (0.0) | 0.97 (0.0) | -1802 | 11.31 | -40 | 0.25 | -1 | 0.01 | 15939 | 18.05 | 18.0 | 18.15 | 17.95 |
| 2024-04-30 | 23.51 (+0.03) | 1.34 (0.0) | 0.97 (-0.01) | 2341 | 7.38 | -26 | 0.08 | -738 | 2.33 | 31720 | 17.95 | 17.95 | 18.2 | 17.95 |
| 2024-04-29 | 23.48 (+0.01) | 1.34 (0.0) | 0.98 (+0.01) | 470 | 1.24 | 76 | 0.2 | 991 | 2.61 | 37977 | 17.85 | 17.65 | 18.0 | 17.65 |
| 2024-04-26 | 23.47 (-0.02) | 1.34 (0.0) | 0.97 (0.0) | -2260 | 22.3 | 17 | 0.17 | -205 | 2.02 | 10134 | 17.6 | 17.6 | 17.75 | 17.6 |
| 2024-04-25 | 23.49 (-0.06) | 1.34 (0.0) | 0.97 (+0.01) | -7689 | 58.39 | 36 | 0.27 | 478 | 3.63 | 13168 | 17.45 | 17.65 | 17.65 | 17.45 |
| 2024-04-24 | 23.55 (0.0) | 1.34 (0.0) | 0.96 (0.0) | 537 | 3.98 | 13 | 0.1 | 611 | 4.53 | 13502 | 17.65 | 17.75 | 17.8 | 17.65 |
| 2024-04-23 | 23.55 (+0.01) | 1.34 (0.0) | 0.96 (-0.01) | 1226 | 8.54 | 288 | 2.01 | -902 | 6.28 | 14353 | 17.7 | 17.7 | 17.85 | 17.65 |
| 2024-04-22 | 23.54 (+0.03) | 1.34 (-0.16) | 0.97 (+0.01) | 3108 | 19.06 | 353 | 2.16 | 922 | 5.65 | 16310 | 17.65 | 17.45 | 17.7 | 17.45 |
| 2024-04-19 | 23.51 (-0.14) | 1.5 (0.0) | 0.96 (-0.01) | -17236 | 47.32 | 337 | 0.93 | -747 | 2.05 | 36428 | 17.35 | 17.45 | 17.6 | 17.25 |
| 2024-04-18 | 23.65 (-0.01) | 1.5 (0.0) | 0.97 (0.0) | -1696 | 11.44 | 5 | 0.03 | -122 | 0.82 | 14820 | 17.6 | 17.5 | 17.65 | 17.4 |
| 2024-04-17 | 23.66 (-0.03) | 1.5 (0.0) | 0.97 (0.0) | -5954 | 46.77 | -92 | 0.72 | -368 | 2.89 | 12731 | 17.55 | 17.4 | 17.65 | 17.4 |
| 2024-04-16 | 23.69 (-0.17) | 1.5 (0.0) | 0.97 (0.0) | -21463 | 55.49 | -90 | 0.23 | -137 | 0.35 | 38682 | 17.4 | 17.8 | 17.85 | 17.4 |
| 2024-04-15 | 23.86 (-0.01) | 1.5 (0.0) | 0.97 (0.0) | -929 | 7.45 | -68 | 0.55 | -58 | 0.46 | 12475 | 17.85 | 17.9 | 17.95 | 17.8 |
| 2024-04-12 | 23.87 (-0.04) | 1.5 (0.0) | 0.97 (0.0) | -5432 | 27.69 | -74 | 0.38 | -408 | 2.08 | 19620 | 17.9 | 17.95 | 18.0 | 17.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-11 | 23.91 (-0.03) | 1.5 (0.0) | 0.97 (-0.01) | -3123 | 31.27 | -5 | 0.05 | -50 | 0.5 | 9988 | 18.0 | 18.0 | 18.1 | 18.0 |
| 2024-04-10 | 23.94 (+0.02) | 1.5 (0.0) | 0.98 (0.0) | 2399 | 17.45 | -70 | 0.51 | -23 | 0.17 | 13745 | 18.1 | 18.1 | 18.15 | 18.0 |
| 2024-04-09 | 23.92 (+0.09) | 1.5 (0.0) | 0.98 (+0.01) | 5715 | 35.21 | -64 | 0.39 | 66 | 0.41 | 16231 | 18.1 | 18.1 | 18.2 | 18.05 |
| 2024-04-08 | 23.83 (+0.04) | 1.5 (-0.01) | 0.97 (-0.01) | 5967 | 38.87 | -242 | 1.58 | -114 | 0.74 | 15350 | 18.05 | 17.9 | 18.1 | 17.9 |
| 2024-04-03 | 23.79 (-0.08) | 1.51 (0.0) | 0.98 (0.0) | -9374 | 61.42 | -146 | 0.96 | 66 | 0.43 | 15262 | 17.9 | 18.05 | 18.05 | 17.9 |
| 2024-04-02 | 23.87 (+0.01) | 1.51 (0.0) | 0.98 (0.0) | 673 | 10.1 | -100 | 1.5 | -111 | 1.67 | 6662 | 18.05 | 18.05 | 18.1 | 18.0 |
| 2024-04-01 | 23.86 (+0.01) | 1.51 (0.0) | 0.98 (0.0) | 955 | 10.23 | -199 | 2.13 | 18 | 0.19 | 9333 | 18.05 | 18.05 | 18.1 | 18.0 |
| 2024-03-29 | 23.85 (+0.03) | 1.51 (0.0) | 0.98 (0.0) | 4628 | 29.7 | -283 | 1.82 | -207 | 1.33 | 15584 | 18.0 | 18.05 | 18.15 | 17.95 |
| 2024-03-28 | 23.82 (-0.04) | 1.51 (0.0) | 0.98 (+0.01) | -5893 | 39.99 | -110 | 0.75 | 364 | 2.47 | 14736 | 17.95 | 18.05 | 18.05 | 17.95 |
| 2024-03-27 | 23.86 (0.0) | 1.51 (0.0) | 0.97 (0.0) | -117 | 1.57 | -7 | 0.09 | 79 | 1.06 | 7437 | 18.05 | 18.05 | 18.05 | 18.0 |
| 2024-03-26 | 23.86 (+0.05) | 1.51 (0.0) | 0.97 (0.0) | 6681 | 46.32 | -170 | 1.18 | 24 | 0.17 | 14423 | 18.05 | 17.95 | 18.1 | 17.9 |
| 2024-03-25 | 23.81 (+0.01) | 1.51 (-0.01) | 0.97 (0.0) | -436 | 6.14 | -89 | 1.25 | 301 | 4.24 | 7105 | 17.95 | 18.0 | 18.05 | 17.95 |
| 2024-03-22 | 23.8 (+0.01) | 1.52 (0.0) | 0.97 (0.0) | 1445 | 12.05 | -4 | 0.03 | -10 | 0.08 | 11987 | 18.05 | 18.0 | 18.1 | 17.95 |
| 2024-03-21 | 23.79 (+0.06) | 1.52 (0.0) | 0.97 (0.0) | 8833 | 44.91 | -57 | 0.29 | 388 | 1.97 | 19668 | 18.05 | 17.9 | 18.1 | 17.9 |
| 2024-03-20 | 23.73 (-0.03) | 1.52 (0.0) | 0.97 (0.0) | -1719 | 12.18 | -22 | 0.16 | 81 | 0.57 | 14110 | 17.85 | 17.85 | 17.95 | 17.85 |
| 2024-03-19 | 23.76 (-0.01) | 1.52 (0.0) | 0.97 (0.0) | -1849 | 10.45 | -402 | 2.27 | -277 | 1.57 | 17693 | 17.9 | 17.95 | 18.0 | 17.85 |
| 2024-03-18 | 23.77 (+0.01) | 1.52 (0.0) | 0.97 (0.0) | -1210 | 8.33 | -139 | 0.96 | -2 | 0.01 | 14534 | 18.1 | 18.15 | 18.2 | 18.0 |
| 2024-03-15 | 23.76 (+0.02) | 1.52 (+0.01) | 0.97 (0.0) | 1984 | 4.53 | 1367 | 3.12 | -239 | 0.55 | 43817 | 18.15 | 18.2 | 18.2 | 17.9 |
| 2024-03-14 | 23.74 (+0.09) | 1.51 (0.0) | 0.97 (0.0) | 10022 | 28.4 | -342 | 0.97 | -171 | 0.48 | 35293 | 18.2 | 17.95 | 18.2 | 17.95 |
| 2024-03-13 | 23.65 (+0.03) | 1.51 (0.0) | 0.97 (+0.01) | 4057 | 21.8 | -100 | 0.54 | 1421 | 7.63 | 18613 | 17.95 | 17.8 | 18.0 | 17.8 |
| 2024-03-12 | 23.62 (+0.04) | 1.51 (0.0) | 0.96 (0.0) | 4693 | 37.75 | 0 | 0.0 | 170 | 1.37 | 12432 | 17.9 | 17.85 | 17.95 | 17.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-11 | 23.58 (-0.03) | 1.51 (0.0) | 0.96 (0.0) | -3869 | 26.76 | -15 | 0.1 | 116 | 0.8 | 14456 | 17.8 | 17.85 | 17.95 | 17.75 |
| 2024-03-08 | 23.61 (+0.07) | 1.51 (0.0) | 0.96 (0.0) | 7528 | 35.55 | -190 | 0.9 | 148 | 0.7 | 21175 | 17.85 | 17.6 | 17.85 | 17.6 |
| 2024-03-07 | 23.54 (-0.01) | 1.51 (-0.01) | 0.96 (0.0) | -1948 | 12.85 | -193 | 1.27 | -238 | 1.57 | 15159 | 17.7 | 17.65 | 17.75 | 17.6 |
| 2024-03-06 | 23.55 (+0.04) | 1.52 (0.0) | 0.96 (0.0) | 3992 | 16.01 | -38 | 0.15 | -176 | 0.71 | 24932 | 17.7 | 17.4 | 17.75 | 17.35 |
| 2024-03-05 | 23.51 (-0.01) | 1.52 (0.0) | 0.96 (0.0) | -2241 | 16.34 | -172 | 1.25 | -340 | 2.48 | 13715 | 17.3 | 17.3 | 17.4 | 17.3 |
| 2024-03-04 | 23.52 (-0.03) | 1.52 (0.0) | 0.96 (0.0) | -3863 | 29.15 | 27 | 0.2 | 108 | 0.81 | 13254 | 17.35 | 17.35 | 17.4 | 17.3 |
| 2024-03-01 | 23.55 (-0.01) | 1.52 (0.0) | 0.96 (-0.01) | -850 | 8.58 | -66 | 0.67 | -238 | 2.4 | 9901 | 17.35 | 17.35 | 17.4 | 17.3 |
| 2024-02-29 | 23.56 (0.0) | 1.52 (0.0) | 0.97 (+0.01) | 462 | 2.24 | -315 | 1.52 | 254 | 1.23 | 20661 | 17.4 | 17.25 | 17.4 | 17.2 |
| 2024-02-27 | 23.56 (-0.06) | 1.52 (0.0) | 0.96 (0.0) | -8212 | 46.45 | 12 | 0.07 | 67 | 0.38 | 17679 | 17.25 | 17.25 | 17.4 | 17.2 |
| 2024-02-26 | 23.62 (-0.03) | 1.52 (0.0) | 0.96 (0.0) | -3349 | 37.15 | -130 | 1.44 | 356 | 3.95 | 9016 | 17.25 | 17.3 | 17.3 | 17.25 |
| 2024-02-23 | 23.65 (-0.04) | 1.52 (-0.01) | 0.96 (0.0) | -5050 | 42.19 | -433 | 3.62 | 206 | 1.72 | 11970 | 17.3 | 17.4 | 17.45 | 17.3 |
| 2024-02-22 | 23.69 (0.0) | 1.53 (+0.01) | 0.96 (0.0) | -803 | 9.4 | 41 | 0.48 | 203 | 2.38 | 8543 | 17.4 | 17.45 | 17.45 | 17.35 |
| 2024-02-21 | 23.69 (-0.02) | 1.52 (0.0) | 0.96 (0.0) | 1034 | 11.4 | 0 | 0.0 | 201 | 2.22 | 9067 | 17.45 | 17.4 | 17.45 | 17.35 |
| 2024-02-20 | 23.71 (+0.01) | 1.52 (0.0) | 0.96 (0.0) | -272 | 1.77 | -28 | 0.18 | -169 | 1.1 | 15371 | 17.35 | 17.3 | 17.4 | 17.25 |
| 2024-02-19 | 23.7 (+0.01) | 1.52 (0.0) | 0.96 (+0.01) | 425 | 3.16 | 11 | 0.08 | 365 | 2.72 | 13434 | 17.35 | 17.25 | 17.35 | 17.2 |
| 2024-02-16 | 23.69 (-0.03) | 1.52 (0.0) | 0.95 (-0.01) | -4126 | 33.71 | 41 | 0.34 | -206 | 1.68 | 12238 | 17.15 | 17.15 | 17.2 | 17.15 |
| 2024-02-15 | 23.72 (-0.04) | 1.52 (0.0) | 0.96 (0.0) | -5371 | 22.7 | 111 | 0.47 | -107 | 0.45 | 23662 | 17.15 | 17.1 | 17.35 | 17.05 |
| 2024-02-05 | 23.76 (-0.06) | 1.52 (0.0) | 0.96 (0.0) | -7572 | 44.35 | 27 | 0.16 | -29 | 0.17 | 17073 | 17.1 | 17.1 | 17.2 | 17.05 |
| 2024-02-02 | 23.82 (-0.02) | 1.52 (0.0) | 0.96 (0.0) | -2460 | 31.35 | 29 | 0.37 | 105 | 1.34 | 7846 | 17.2 | 17.25 | 17.3 | 17.15 |
| 2024-02-01 | 23.84 (+0.01) | 1.52 (0.0) | 0.96 (0.0) | 1349 | 11.31 | 17 | 0.14 | -33 | 0.28 | 11926 | 17.25 | 17.2 | 17.35 | 17.15 |
| 2024-01-31 | 23.83 (-0.03) | 1.52 (0.0) | 0.96 (0.0) | -2965 | 25.17 | 19 | 0.16 | -94 | 0.8 | 11781 | 17.15 | 17.1 | 17.2 | 17.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-30 | 23.86 (-0.06) | 1.52 (0.0) | 0.96 (0.0) | -8221 | 44.25 | -76 | 0.41 | 113 | 0.61 | 18580 | 17.15 | 17.35 | 17.35 | 17.1 |
| 2024-01-29 | 23.92 (0.0) | 1.52 (0.0) | 0.96 (0.0) | -1412 | 18.09 | 3 | 0.04 | -74 | 0.95 | 7807 | 17.35 | 17.35 | 17.45 | 17.3 |
| 2024-01-26 | 23.92 (+0.02) | 1.52 (0.0) | 0.96 (0.0) | 540 | 5.84 | -8 | 0.09 | -105 | 1.14 | 9239 | 17.4 | 17.15 | 17.45 | 17.15 |
| 2024-01-25 | 23.9 (-0.02) | 1.52 (0.0) | 0.96 (0.0) | -1245 | 13.37 | 58 | 0.62 | 163 | 1.75 | 9309 | 17.2 | 17.2 | 17.3 | 17.15 |
| 2024-01-24 | 23.92 (0.0) | 1.52 (0.0) | 0.96 (0.0) | -410 | 4.42 | -12 | 0.13 | -383 | 4.13 | 9273 | 17.2 | 17.1 | 17.25 | 17.05 |
| 2024-01-23 | 23.92 (-0.05) | 1.52 (0.0) | 0.96 (0.0) | -6519 | 45.9 | 89 | 0.63 | -4 | 0.03 | 14204 | 17.05 | 17.0 | 17.15 | 17.0 |
| 2024-01-22 | 23.97 (-0.09) | 1.52 (+0.01) | 0.96 (0.0) | -11373 | 51.96 | 20 | 0.09 | -138 | 0.63 | 21888 | 17.0 | 17.1 | 17.2 | 17.0 |
| 2024-01-19 | 24.06 (-0.04) | 1.51 (0.0) | 0.96 (0.0) | -5685 | 35.12 | 0 | 0.0 | -148 | 0.91 | 16187 | 17.1 | 17.0 | 17.2 | 17.0 |
| 2024-01-18 | 24.1 (-0.13) | 1.51 (0.0) | 0.96 (0.0) | -15447 | 67.63 | 15 | 0.07 | 49 | 0.21 | 22841 | 17.0 | 17.05 | 17.2 | 17.0 |
| 2024-01-17 | 24.23 (-0.19) | 1.51 (-0.01) | 0.96 (+0.01) | -26766 | 68.32 | -134 | 0.34 | 1541 | 3.93 | 39175 | 17.0 | 17.25 | 17.25 | 17.0 |
| 2024-01-16 | 24.42 (-0.13) | 1.52 (-0.01) | 0.95 (0.0) | -20097 | 59.93 | -1390 | 4.15 | 287 | 0.86 | 33534 | 17.3 | 17.5 | 17.55 | 17.25 |
| 2024-01-15 | 24.55 (-0.07) | 1.53 (0.0) | 0.95 (0.0) | -8792 | 61.85 | -15 | 0.11 | 48 | 0.34 | 14216 | 17.6 | 17.65 | 17.75 | 17.6 |
| 2024-01-12 | 24.62 (-0.07) | 1.53 (0.0) | 0.95 (+0.01) | -9217 | 57.3 | -339 | 2.11 | 100 | 0.62 | 16085 | 17.65 | 17.7 | 17.75 | 17.6 |
| 2024-01-11 | 24.69 (0.0) | 1.53 (0.0) | 0.94 (0.0) | 78 | 1.16 | -381 | 5.67 | 134 | 2.0 | 6714 | 17.8 | 17.8 | 17.9 | 17.75 |
| 2024-01-10 | 24.69 (0.0) | 1.53 (-0.01) | 0.94 (0.0) | -330 | 5.33 | -493 | 7.96 | 42 | 0.68 | 6197 | 17.8 | 17.9 | 17.9 | 17.8 |
| 2024-01-09 | 24.69 (+0.01) | 1.54 (0.0) | 0.94 (0.0) | -40 | 0.56 | 122 | 1.71 | 81 | 1.13 | 7155 | 17.85 | 17.95 | 17.95 | 17.85 |
| 2024-01-08 | 24.68 (+0.02) | 1.54 (0.0) | 0.94 (0.0) | 3004 | 35.78 | 0 | 0.0 | -73 | 0.87 | 8395 | 17.95 | 17.9 | 18.1 | 17.9 |
| 2024-01-05 | 24.66 (0.0) | 1.54 (0.0) | 0.94 (0.0) | -67 | 1.44 | -24 | 0.52 | 63 | 1.35 | 4651 | 17.85 | 17.85 | 17.95 | 17.85 |
| 2024-01-04 | 24.66 (-0.01) | 1.54 (0.0) | 0.94 (0.0) | -1213 | 15.91 | -146 | 1.91 | -1 | 0.01 | 7625 | 17.85 | 17.85 | 18.0 | 17.8 |
| 2024-01-03 | 24.67 (-0.05) | 1.54 (0.0) | 0.94 (0.0) | -5843 | 46.79 | 14 | 0.11 | -220 | 1.76 | 12488 | 17.85 | 17.95 | 18.0 | 17.8 |
| 2024-01-02 | 24.72 (+0.01) | 1.54 (0.0) | 0.94 (-0.01) | 1923 | 25.4 | 0 | 0.0 | -165 | 2.18 | 7572 | 18.05 | 18.05 | 18.1 | 17.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 24.71 (+0.03) | 1.54 (0.0) | 0.95 (0.0) | 2855 | 31.6 | -176 | 1.95 | -454 | 5.02 | 9036 | 18.1 | 18.1 | 18.1 | 18.0 |
| 2023-12-28 | 24.68 (+0.09) | 1.54 (0.0) | 0.95 (0.0) | 10750 | 68.48 | -23 | 0.15 | -265 | 1.69 | 15698 | 18.1 | 17.9 | 18.1 | 17.9 |
| 2023-12-27 | 24.59 (+0.05) | 1.54 (0.0) | 0.95 (0.0) | 5853 | 62.53 | -194 | 2.07 | -359 | 3.84 | 9360 | 17.95 | 17.9 | 18.0 | 17.85 |
| 2023-12-26 | 24.54 (+0.02) | 1.54 (0.0) | 0.95 (-0.01) | 2277 | 32.89 | -58 | 0.84 | -53 | 0.77 | 6923 | 17.9 | 17.85 | 17.95 | 17.8 |
| 2023-12-25 | 24.52 (+0.01) | 1.54 (0.0) | 0.96 (+0.01) | 708 | 15.54 | -11 | 0.24 | 57 | 1.25 | 4555 | 17.8 | 17.7 | 17.8 | 17.7 |
| 2023-12-22 | 24.51 (-0.01) | 1.54 (0.0) | 0.95 (-0.01) | -730 | 8.18 | -74 | 0.83 | -206 | 2.31 | 8923 | 17.75 | 17.75 | 17.8 | 17.7 |
| 2023-12-21 | 24.52 (-0.02) | 1.54 (0.0) | 0.96 (0.0) | -2258 | 22.23 | -144 | 1.42 | -73 | 0.72 | 10158 | 17.75 | 17.6 | 17.8 | 17.6 |
| 2023-12-20 | 24.54 (-0.02) | 1.54 (0.0) | 0.96 (0.0) | -4026 | 30.72 | -3 | 0.02 | -134 | 1.02 | 13105 | 17.7 | 17.8 | 17.85 | 17.7 |
| 2023-12-19 | 24.56 (-0.06) | 1.54 (0.0) | 0.96 (0.0) | -7651 | 39.36 | -48 | 0.25 | -182 | 0.94 | 19439 | 17.75 | 17.8 | 17.85 | 17.6 |
| 2023-12-18 | 24.62 (0.0) | 1.54 (0.0) | 0.96 (0.0) | -66 | 0.56 | -100 | 0.85 | -115 | 0.98 | 11760 | 17.85 | 17.85 | 17.95 | 17.85 |
| 2023-12-15 | 24.62 (-0.06) | 1.54 (0.0) | 0.96 (0.0) | -7632 | 25.97 | -118 | 0.4 | -124 | 0.42 | 29393 | 17.85 | 18.1 | 18.1 | 17.85 |
| 2023-12-14 | 24.68 (+0.08) | 1.54 (0.0) | 0.96 (0.0) | 10481 | 49.64 | -11 | 0.05 | 68 | 0.32 | 21115 | 18.1 | 17.95 | 18.1 | 17.95 |
| 2023-12-13 | 24.6 (-0.01) | 1.54 (0.0) | 0.96 (0.0) | -874 | 12.63 | -3 | 0.04 | 63 | 0.91 | 6922 | 17.95 | 18.0 | 18.0 | 17.9 |
| 2023-12-12 | 24.61 (+0.01) | 1.54 (0.0) | 0.96 (0.0) | 554 | 4.96 | 0 | 0.0 | -62 | 0.56 | 11164 | 18.0 | 18.05 | 18.05 | 17.9 |
| 2023-12-11 | 24.6 (0.0) | 1.54 (0.0) | 0.96 (0.0) | -42 | 0.39 | -24 | 0.22 | -21 | 0.19 | 10874 | 18.0 | 17.95 | 18.0 | 17.85 |
| 2023-12-08 | 24.6 (-0.02) | 1.54 (0.0) | 0.96 (0.0) | -2965 | 27.86 | -41 | 0.39 | 27 | 0.25 | 10644 | 17.9 | 18.0 | 18.0 | 17.9 |
| 2023-12-07 | 24.62 (0.0) | 1.54 (0.0) | 0.96 (0.0) | 265 | 4.0 | -2 | 0.03 | -40 | 0.6 | 6623 | 18.0 | 18.0 | 18.0 | 17.9 |
| 2023-12-06 | 24.62 (+0.01) | 1.54 (-0.01) | 0.96 (0.0) | 1853 | 19.04 | -3 | 0.03 | -26 | 0.27 | 9731 | 18.0 | 17.9 | 18.05 | 17.9 |
| 2023-12-05 | 24.61 (-0.04) | 1.55 (0.0) | 0.96 (0.0) | -4801 | 37.3 | -24 | 0.19 | 445 | 3.46 | 12870 | 17.9 | 17.95 | 18.0 | 17.9 |
| 2023-12-04 | 24.65 (0.0) | 1.55 (+0.01) | 0.96 (0.0) | -56 | 0.61 | 66 | 0.72 | -15 | 0.16 | 9178 | 18.0 | 18.05 | 18.15 | 18.0 |
| 2023-12-01 | 24.65 (-0.03) | 1.54 (-0.01) | 0.96 (0.0) | -3378 | 26.13 | 5 | 0.04 | -154 | 1.19 | 12926 | 18.0 | 18.15 | 18.2 | 18.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 24.68 (+0.06) | 1.55 (+0.01) | 0.96 (0.0) | 5844 | 15.98 | -21 | 0.06 | -164 | 0.45 | 36571 | 18.3 | 18.0 | 18.3 | 18.0 |
| 2023-11-29 | 24.62 (-0.01) | 1.54 (-0.01) | 0.96 (0.0) | -1654 | 11.42 | -36 | 0.25 | 100 | 0.69 | 14481 | 18.05 | 18.15 | 18.2 | 18.0 |
| 2023-11-28 | 24.63 (+0.06) | 1.55 (0.0) | 0.96 (0.0) | 7216 | 40.28 | -85 | 0.47 | 212 | 1.18 | 17914 | 18.15 | 18.1 | 18.25 | 18.05 |
| 2023-11-27 | 24.57 (+0.01) | 1.55 (0.0) | 0.96 (0.0) | 847 | 11.77 | -58 | 0.81 | 8 | 0.11 | 7195 | 18.05 | 18.1 | 18.2 | 18.0 |
| 2023-11-24 | 24.56 (0.0) | 1.55 (0.0) | 0.96 (0.0) | 346 | 6.66 | -21 | 0.4 | 49 | 0.94 | 5195 | 18.1 | 18.1 | 18.1 | 18.0 |
| 2023-11-23 | 24.56 (0.0) | 1.55 (0.0) | 0.96 (0.0) | -282 | 5.18 | 18 | 0.33 | -130 | 2.39 | 5444 | 18.1 | 18.1 | 18.15 | 18.0 |
| 2023-11-22 | 24.56 (0.0) | 1.55 (0.0) | 0.96 (0.0) | -811 | 11.36 | -109 | 1.53 | -131 | 1.83 | 7139 | 18.1 | 18.3 | 18.3 | 18.1 |
| 2023-11-21 | 24.56 (+0.12) | 1.55 (0.0) | 0.96 (0.0) | 20073 | 69.92 | 68 | 0.24 | -280 | 0.98 | 28707 | 18.3 | 18.05 | 18.3 | 18.05 |
| 2023-11-20 | 24.44 (+0.01) | 1.55 (0.0) | 0.96 (0.0) | -341 | 3.17 | 0 | 0.0 | -133 | 1.23 | 10770 | 18.05 | 18.0 | 18.05 | 17.9 |
| 2023-11-17 | 24.43 (+0.02) | 1.55 (0.0) | 0.96 (0.0) | 1446 | 10.83 | -60 | 0.45 | 264 | 1.98 | 13353 | 18.0 | 18.1 | 18.15 | 18.0 |
| 2023-11-16 | 24.41 (+0.05) | 1.55 (0.0) | 0.96 (0.0) | 6327 | 47.74 | -75 | 0.57 | -92 | 0.69 | 13254 | 18.05 | 18.05 | 18.05 | 17.95 |
| 2023-11-15 | 24.36 (+0.05) | 1.55 (0.0) | 0.96 (0.0) | 5365 | 23.66 | -586 | 2.58 | 227 | 1.0 | 22671 | 18.0 | 17.95 | 18.05 | 17.85 |
| 2023-11-14 | 24.31 (+0.02) | 1.55 (0.0) | 0.96 (0.0) | 778 | 10.4 | -22 | 0.29 | 220 | 2.94 | 7481 | 17.85 | 17.85 | 17.85 | 17.75 |
| 2023-11-13 | 24.29 (+0.1) | 1.55 (0.0) | 0.96 (0.0) | 1431 | 21.05 | -47 | 0.69 | 60 | 0.88 | 6798 | 17.8 | 17.8 | 17.85 | 17.7 |
| 2023-11-10 | 24.19 (-0.01) | 1.55 (0.0) | 0.96 (0.0) | -705 | 10.12 | 4 | 0.06 | -340 | 4.88 | 6968 | 17.7 | 17.7 | 17.8 | 17.7 |
| 2023-11-09 | 24.2 (+0.01) | 1.55 (0.0) | 0.96 (0.0) | 582 | 11.53 | -15 | 0.3 | 572 | 11.34 | 5046 | 17.75 | 17.85 | 17.85 | 17.75 |
| 2023-11-08 | 24.19 (+0.01) | 1.55 (0.0) | 0.96 (0.0) | 417 | 5.6 | -29 | 0.39 | -521 | 7.0 | 7442 | 17.85 | 17.75 | 17.9 | 17.75 |
| 2023-11-07 | 24.18 (0.0) | 1.55 (0.0) | 0.96 (-0.01) | 5 | 0.08 | 10 | 0.16 | -827 | 13.2 | 6263 | 17.8 | 17.75 | 17.85 | 17.75 |
| 2023-11-06 | 24.18 (+0.07) | 1.55 (0.0) | 0.97 (-0.01) | 8909 | 63.59 | -12 | 0.09 | -1937 | 13.82 | 14011 | 17.85 | 17.75 | 17.9 | 17.6 |
| 2023-11-03 | 24.11 (+0.04) | 1.55 (0.0) | 0.98 (-0.01) | 3383 | 33.05 | 71 | 0.69 | -1207 | 11.79 | 10235 | 17.65 | 17.65 | 17.75 | 17.5 |
| 2023-11-02 | 24.07 (+0.03) | 1.55 (0.0) | 0.99 (-0.01) | 3331 | 29.59 | 108 | 0.96 | -1306 | 11.6 | 11258 | 17.55 | 17.4 | 17.6 | 17.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-01 | 24.04 (0.0) | 1.55 (0.0) | 1.0 (0.0) | 63 | 0.92 | 131 | 1.9 | -312 | 4.54 | 6879 | 17.25 | 17.25 | 17.35 | 17.15 |
| 2023-10-31 | 24.04 (-0.02) | 1.55 (0.0) | 1.0 (0.0) | -2329 | 15.61 | 56 | 0.38 | 29 | 0.19 | 14922 | 17.25 | 17.25 | 17.35 | 17.2 |
| 2023-10-30 | 24.06 (-0.08) | 1.55 (0.0) | 1.0 (+0.01) | -8788 | 51.47 | 413 | 2.42 | 1937 | 11.35 | 17073 | 17.35 | 17.45 | 17.45 | 17.2 |
| 2023-10-27 | 24.14 (0.0) | 1.55 (0.0) | 0.99 (0.0) | -29 | 0.49 | 210 | 3.55 | 150 | 2.54 | 5917 | 17.45 | 17.45 | 17.55 | 17.45 |
| 2023-10-26 | 24.14 (-0.05) | 1.55 (-0.09) | 0.99 (+0.01) | -6353 | 43.5 | 79 | 0.54 | 1397 | 9.57 | 14604 | 17.4 | 17.45 | 17.55 | 17.4 |
| 2023-10-25 | 24.19 (-0.02) | 1.64 (+0.01) | 0.98 (0.0) | -887 | 9.3 | 1843 | 19.33 | 28 | 0.29 | 9534 | 17.6 | 17.65 | 17.65 | 17.5 |
| 2023-10-24 | 24.21 (-0.05) | 1.63 (+0.02) | 0.98 (0.0) | -6574 | 46.34 | 2272 | 16.02 | 37 | 0.26 | 14185 | 17.6 | 17.6 | 17.65 | 17.4 |
| 2023-10-23 | 24.26 (-0.06) | 1.61 (+0.03) | 0.98 (+0.02) | -6926 | 47.83 | 2938 | 20.29 | 2037 | 14.07 | 14480 | 17.6 | 17.65 | 17.7 | 17.55 |
| 2023-10-20 | 24.32 (-0.08) | 1.58 (+0.02) | 0.96 (+0.01) | -9961 | 35.85 | 2986 | 10.75 | 823 | 2.96 | 27787 | 17.75 | 17.7 | 17.8 | 17.35 |
| 2023-10-19 | 24.4 (-0.02) | 1.56 (+0.02) | 0.95 (0.0) | -2994 | 25.44 | 2314 | 19.67 | 105 | 0.89 | 11767 | 17.8 | 17.85 | 17.9 | 17.75 |
| 2023-10-18 | 24.42 (-0.01) | 1.54 (0.0) | 0.95 (0.0) | 1104 | 11.3 | -53 | 0.54 | 797 | 8.16 | 9766 | 17.9 | 17.9 | 17.9 | 17.8 |
| 2023-10-17 | 24.43 (-0.03) | 1.54 (0.0) | 0.95 (+0.01) | -3154 | 35.54 | 0 | 0.0 | 398 | 4.48 | 8875 | 17.85 | 17.9 | 17.95 | 17.8 |
| 2023-10-16 | 24.46 (-0.01) | 1.54 (0.0) | 0.94 (0.0) | 210 | 2.4 | 290 | 3.31 | 22 | 0.25 | 8765 | 17.9 | 17.8 | 17.9 | 17.8 |
| 2023-10-13 | 24.47 (-0.01) | 1.54 (0.0) | 0.94 (0.0) | -1871 | 19.07 | -1 | 0.01 | 529 | 5.39 | 9810 | 17.9 | 18.0 | 18.05 | 17.8 |
| 2023-10-12 | 24.48 (+0.05) | 1.54 (0.0) | 0.94 (-0.01) | 7384 | 49.87 | 24 | 0.16 | -1611 | 10.88 | 14806 | 18.0 | 17.8 | 18.0 | 17.8 |
| 2023-10-11 | 24.43 (+0.08) | 1.54 (0.0) | 0.95 (0.0) | 9277 | 32.24 | 24 | 0.08 | -281 | 0.98 | 28778 | 17.8 | 17.55 | 17.8 | 17.55 |
| 2023-10-06 | 24.35 (+0.01) | 1.54 (0.0) | 0.95 (-0.01) | 1115 | 13.48 | 330 | 3.99 | -1010 | 12.21 | 8269 | 17.75 | 17.7 | 17.9 | 17.65 |
| 2023-10-05 | 24.34 (-0.01) | 1.54 (+0.01) | 0.96 (-0.01) | -655 | 5.83 | 176 | 1.57 | -825 | 7.34 | 11240 | 17.65 | 17.7 | 17.75 | 17.6 |
| 2023-10-04 | 24.35 (-0.1) | 1.53 (0.0) | 0.97 (+0.02) | -12337 | 60.85 | 194 | 0.96 | 1933 | 9.53 | 20274 | 17.6 | 17.7 | 17.75 | 17.55 |
| 2023-10-03 | 24.45 (0.0) | 1.53 (0.0) | 0.95 (0.0) | -3468 | 41.78 | 85 | 1.02 | 879 | 10.59 | 8301 | 17.8 | 17.8 | 17.8 | 17.75 |
| 2023-10-02 | 24.45 (-0.02) | 1.53 (0.0) | 0.95 (+0.01) | -1905 | 31.24 | 238 | 3.9 | 95 | 1.56 | 6098 | 17.85 | 17.95 | 17.95 | 17.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-28 | 24.47 (-0.01) | 1.53 (0.0) | 0.94 (-0.01) | -1533 | 14.67 | 93 | 0.89 | -202 | 1.93 | 10447 | 17.9 | 17.9 | 17.95 | 17.85 |
| 2023-09-27 | 24.48 (-0.01) | 1.53 (0.0) | 0.95 (0.0) | 1397 | 12.1 | 146 | 1.26 | -901 | 7.8 | 11549 | 17.9 | 17.8 | 18.0 | 17.75 |
| 2023-09-26 | 24.49 (+0.03) | 1.53 (0.0) | 0.95 (-0.01) | 478 | 3.94 | 90 | 0.74 | -446 | 3.67 | 12143 | 17.8 | 17.95 | 17.95 | 17.75 |
| 2023-09-25 | 24.46 (-0.01) | 1.53 (0.0) | 0.96 (0.0) | 295 | 3.82 | 50 | 0.65 | -493 | 6.38 | 7723 | 17.85 | 17.85 | 17.95 | 17.8 |
| 2023-09-22 | 24.47 (-0.03) | 1.53 (0.0) | 0.96 (0.0) | -4200 | 42.24 | 117 | 1.18 | -3 | 0.03 | 9943 | 17.75 | 17.75 | 17.85 | 17.65 |
| 2023-09-21 | 24.5 (-0.11) | 1.53 (+0.01) | 0.96 (+0.01) | -16175 | 77.7 | 262 | 1.26 | 1796 | 8.63 | 20818 | 17.8 | 17.95 | 17.95 | 17.7 |
| 2023-09-20 | 24.61 (-0.03) | 1.52 (0.0) | 0.95 (0.0) | -3860 | 34.47 | 74 | 0.66 | -18 | 0.16 | 11199 | 18.0 | 18.1 | 18.1 | 18.0 |
| 2023-09-19 | 24.64 (+0.01) | 1.52 (0.0) | 0.95 (+0.01) | -1664 | 23.87 | 65 | 0.93 | 410 | 5.88 | 6971 | 18.1 | 18.1 | 18.15 | 18.05 |
| 2023-09-18 | 24.63 (-0.01) | 1.52 (0.0) | 0.94 (0.0) | -4362 | 38.87 | 70 | 0.62 | 201 | 1.79 | 11223 | 18.2 | 18.2 | 18.3 | 18.05 |
| 2023-09-15 | 24.64 (+0.08) | 1.52 (-0.03) | 0.94 (-0.01) | 9056 | 32.1 | -3113 | 11.03 | -1262 | 4.47 | 28211 | 18.3 | 18.15 | 18.3 | 18.05 |
| 2023-09-14 | 24.56 (+0.09) | 1.55 (0.0) | 0.95 (-0.02) | 11937 | 65.47 | 0 | 0.0 | -1849 | 10.14 | 18232 | 18.15 | 17.9 | 18.15 | 17.85 |
| 2023-09-13 | 24.47 (-0.03) | 1.55 (0.0) | 0.97 (0.0) | -3377 | 32.18 | 32 | 0.3 | 104 | 0.99 | 10495 | 17.8 | 17.85 | 17.85 | 17.75 |
| 2023-09-12 | 24.5 (-0.01) | 1.55 (0.0) | 0.97 (0.0) | -1444 | 14.66 | 114 | 1.16 | -567 | 5.76 | 9850 | 17.85 | 17.75 | 17.85 | 17.7 |
| 2023-09-11 | 24.51 (-0.03) | 1.55 (0.0) | 0.97 (0.0) | -3660 | 39.19 | 108 | 1.16 | 165 | 1.77 | 9340 | 17.75 | 17.75 | 17.8 | 17.7 |
| 2023-09-08 | 24.54 (-0.03) | 1.55 (0.0) | 0.97 (0.0) | -4238 | 49.47 | 19 | 0.22 | -284 | 3.32 | 8566 | 17.75 | 17.7 | 17.8 | 17.7 |
| 2023-09-07 | 24.57 (-0.04) | 1.55 (+0.01) | 0.97 (0.0) | -6691 | 45.38 | 199 | 1.35 | 402 | 2.73 | 14743 | 17.75 | 17.8 | 17.85 | 17.7 |
| 2023-09-06 | 24.61 (-0.07) | 1.54 (0.0) | 0.97 (+0.01) | -8622 | 60.48 | 92 | 0.65 | 467 | 3.28 | 14256 | 17.85 | 17.9 | 17.95 | 17.8 |
| 2023-09-05 | 24.68 (-0.03) | 1.54 (0.0) | 0.96 (0.0) | -2198 | 30.41 | 43 | 0.59 | 37 | 0.51 | 7228 | 17.95 | 17.95 | 18.05 | 17.95 |
| 2023-09-04 | 24.71 (0.0) | 1.54 (0.0) | 0.96 (-0.01) | -558 | 9.73 | 52 | 0.91 | -808 | 14.09 | 5736 | 18.0 | 17.9 | 18.05 | 17.9 |
| 2023-09-01 | 24.71 (0.0) | 1.54 (0.0) | 0.97 (0.0) | -991 | 14.77 | 1 | 0.01 | -261 | 3.89 | 6711 | 17.9 | 17.85 | 18.05 | 17.85 |
| 2023-08-31 | 24.71 (-0.09) | 1.54 (0.0) | 0.97 (+0.01) | -13075 | 45.01 | 331 | 1.14 | 1724 | 5.93 | 29049 | 17.8 | 18.1 | 18.15 | 17.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-30 | 24.8 (+0.01) | 1.54 (0.0) | 0.96 (-0.01) | 315 | 2.78 | 87 | 0.77 | -849 | 7.5 | 11320 | 18.05 | 18.0 | 18.15 | 17.95 |
| 2023-08-29 | 24.79 (-0.01) | 1.54 (0.0) | 0.97 (0.0) | -1379 | 13.59 | 89 | 0.88 | -1092 | 10.76 | 10147 | 17.95 | 18.0 | 18.0 | 17.9 |
| 2023-08-28 | 24.8 (-0.01) | 1.54 (0.0) | 0.97 (-0.01) | -1117 | 12.29 | 118 | 1.3 | -162 | 1.78 | 9092 | 17.8 | 17.8 | 17.95 | 17.75 |
| 2023-08-25 | 24.81 (-0.02) | 1.54 (0.0) | 0.98 (+0.01) | -2844 | 26.71 | 121 | 1.14 | 354 | 3.32 | 10648 | 17.75 | 17.75 | 17.8 | 17.7 |
| 2023-08-24 | 24.83 (-0.01) | 1.54 (0.0) | 0.97 (0.0) | -1669 | 15.48 | 86 | 0.8 | -187 | 1.73 | 10783 | 17.8 | 17.8 | 17.85 | 17.75 |
| 2023-08-23 | 24.84 (-0.02) | 1.54 (+0.01) | 0.97 (0.0) | -3148 | 37.83 | 75 | 0.9 | -10 | 0.12 | 8322 | 17.75 | 17.8 | 17.85 | 17.75 |
| 2023-08-22 | 24.86 (-0.04) | 1.53 (0.0) | 0.97 (0.0) | -2273 | 36.41 | 71 | 1.14 | 134 | 2.15 | 6242 | 17.8 | 17.85 | 17.9 | 17.75 |
| 2023-08-21 | 24.9 (0.0) | 1.53 (0.0) | 0.97 (-0.01) | 179 | 1.98 | 145 | 1.6 | -716 | 7.9 | 9063 | 17.8 | 17.65 | 17.9 | 17.65 |
| 2023-08-18 | 24.9 (-0.02) | 1.53 (0.0) | 0.98 (0.0) | -2660 | 20.57 | 173 | 1.34 | -232 | 1.79 | 12934 | 17.65 | 17.55 | 17.8 | 17.5 |
| 2023-08-17 | 24.92 (-0.06) | 1.53 (0.0) | 0.98 (0.0) | -7266 | 32.77 | 397 | 1.79 | -214 | 0.97 | 22173 | 17.6 | 17.55 | 17.7 | 17.3 |
| 2023-08-16 | 24.98 (-0.05) | 1.53 (+0.01) | 0.98 (+0.01) | -4886 | 18.34 | 708 | 2.66 | 1554 | 5.83 | 26637 | 17.65 | 17.75 | 17.8 | 17.5 |
| 2023-08-15 | 25.03 (-0.01) | 1.52 (-0.06) | 0.97 (-0.04) | -6023 | 37.82 | 429 | 2.69 | 595 | 3.74 | 15925 | 17.9 | 18.1 | 18.15 | 17.9 |
| 2023-08-14 | 25.04 (-0.06) | 1.58 (+0.01) | 1.01 (+0.01) | -8293 | 40.48 | 1257 | 6.14 | 574 | 2.8 | 20485 | 18.1 | 18.35 | 18.35 | 18.0 |
| 2023-08-11 | 25.1 (-0.01) | 1.57 (+0.01) | 1.0 (0.0) | 950 | 6.62 | 1045 | 7.28 | -394 | 2.75 | 14349 | 18.35 | 18.25 | 18.4 | 18.25 |
| 2023-08-10 | 25.11 (-0.03) | 1.56 (0.0) | 1.0 (0.0) | -3587 | 29.37 | 325 | 2.66 | 413 | 3.38 | 12212 | 18.2 | 18.25 | 18.3 | 18.2 |
| 2023-08-09 | 25.14 (+0.02) | 1.56 (0.0) | 1.0 (0.0) | 1724 | 21.94 | 310 | 3.94 | -67 | 0.85 | 7859 | 18.3 | 18.2 | 18.35 | 18.15 |
| 2023-08-08 | 25.12 (-0.03) | 1.56 (+0.01) | 1.0 (0.0) | -6124 | 47.05 | 500 | 3.84 | 413 | 3.17 | 13017 | 18.15 | 18.3 | 18.3 | 18.15 |
| 2023-08-07 | 25.15 (0.0) | 1.55 (0.0) | 1.0 (0.0) | 2808 | 29.27 | 392 | 4.09 | -375 | 3.91 | 9593 | 18.3 | 18.2 | 18.35 | 18.2 |
| 2023-08-04 | 25.15 (-0.02) | 1.55 (-0.01) | 1.0 (0.0) | 821 | 5.88 | -747 | 5.35 | -53 | 0.38 | 13963 | 18.2 | 18.2 | 18.3 | 18.1 |
| 2023-08-02 | 25.17 (-0.07) | 1.56 (+0.01) | 1.0 (0.0) | -8214 | 30.05 | 657 | 2.4 | 642 | 2.35 | 27330 | 18.2 | 18.3 | 18.35 | 18.15 |
| 2023-08-01 | 25.24 (+0.01) | 1.55 (0.0) | 1.0 (+0.01) | 263 | 2.53 | 420 | 4.05 | 170 | 1.64 | 10383 | 18.35 | 18.25 | 18.4 | 18.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-31 | 25.23 (-0.09) | 1.55 (0.0) | 0.99 (0.0) | -348 | 1.39 | 226 | 0.9 | 289 | 1.15 | 25054 | 18.25 | 18.4 | 18.5 | 18.25 |
| 2023-07-28 | 25.32 (-0.02) | 1.55 (0.0) | 0.99 (-0.01) | -2177 | 13.7 | 146 | 0.92 | -390 | 2.45 | 15891 | 18.3 | 18.35 | 18.35 | 18.25 |
| 2023-07-27 | 25.34 (-0.06) | 1.55 (+0.01) | 1.0 (0.0) | -7767 | 28.36 | 102 | 0.37 | -1070 | 3.91 | 27385 | 18.35 | 18.45 | 18.55 | 18.25 |
| 2023-07-26 | 25.4 (+0.15) | 1.54 (0.0) | 1.0 (-0.05) | 17996 | 30.85 | 26 | 0.04 | -5400 | 9.26 | 58339 | 18.4 | 18.2 | 18.5 | 18.15 |
| 2023-07-25 | 25.25 (+0.05) | 1.54 (0.0) | 1.05 (+0.03) | 4771 | 8.64 | -16 | 0.03 | 3905 | 7.08 | 55194 | 19.3 | 19.15 | 19.3 | 19.15 |
| 2023-07-24 | 25.2 (-0.09) | 1.54 (0.0) | 1.02 (+0.02) | -10705 | 32.45 | 4 | 0.01 | 1581 | 4.79 | 32985 | 19.15 | 19.3 | 19.3 | 19.15 |
| 2023-07-21 | 25.29 (0.0) | 1.54 (0.0) | 1.0 (0.0) | 102 | 0.51 | 47 | 0.23 | 1076 | 5.33 | 20190 | 19.25 | 19.25 | 19.35 | 19.15 |
| 2023-07-20 | 25.29 (+0.02) | 1.54 (0.0) | 1.0 (+0.01) | 1973 | 9.85 | 10 | 0.05 | 1045 | 5.21 | 20040 | 19.35 | 19.3 | 19.4 | 19.2 |
| 2023-07-19 | 25.27 (-0.03) | 1.54 (0.0) | 0.99 (0.0) | -2284 | 11.22 | 5 | 0.02 | -146 | 0.72 | 20355 | 19.25 | 19.45 | 19.5 | 19.2 |
| 2023-07-18 | 25.3 (+0.07) | 1.54 (-0.01) | 0.99 (0.0) | 9261 | 35.46 | -298 | 1.14 | -225 | 0.86 | 26116 | 19.4 | 19.2 | 19.45 | 19.2 |
| 2023-07-17 | 25.23 (+0.06) | 1.55 (0.0) | 0.99 (+0.01) | 5377 | 27.35 | -19 | 0.1 | 617 | 3.14 | 19659 | 19.2 | 19.05 | 19.2 | 18.95 |
| 2023-07-14 | 25.17 (+0.03) | 1.55 (0.0) | 0.98 (-0.01) | 4656 | 29.36 | 183 | 1.15 | -168 | 1.06 | 15859 | 19.05 | 18.9 | 19.05 | 18.85 |
| 2023-07-13 | 25.14 (+0.03) | 1.55 (+0.01) | 0.99 (+0.01) | -324 | 2.74 | 0 | 0.0 | 245 | 2.07 | 11819 | 18.85 | 19.0 | 19.0 | 18.85 |
| 2023-07-12 | 25.11 (+0.03) | 1.54 (0.0) | 0.98 (-0.01) | 2800 | 19.63 | 26 | 0.18 | -526 | 3.69 | 14261 | 18.85 | 18.85 | 18.9 | 18.75 |
| 2023-07-11 | 25.08 (+0.04) | 1.54 (0.0) | 0.99 (0.0) | 3539 | 27.49 | 13 | 0.1 | -481 | 3.74 | 12874 | 18.85 | 18.6 | 18.9 | 18.55 |
| 2023-07-10 | 25.04 (-0.02) | 1.54 (0.0) | 0.99 (0.0) | -1951 | 12.19 | 1 | 0.01 | -306 | 1.91 | 16001 | 18.35 | 18.25 | 18.6 | 18.25 |
| 2023-07-07 | 25.06 (-0.09) | 1.54 (-0.01) | 0.99 (0.0) | -11447 | 33.48 | -96 | 0.28 | 32 | 0.09 | 34187 | 18.25 | 18.35 | 18.4 | 18.05 |
| 2023-07-06 | 25.15 (-0.14) | 1.55 (0.0) | 0.99 (-0.01) | -15564 | 45.86 | -87 | 0.26 | -229 | 0.67 | 33941 | 18.5 | 18.9 | 18.9 | 18.4 |
| 2023-07-05 | 25.29 (-0.01) | 1.55 (0.0) | 1.0 (0.0) | -1137 | 11.59 | -40 | 0.41 | -430 | 4.38 | 9811 | 18.9 | 18.85 | 18.95 | 18.85 |
| 2023-07-04 | 25.3 (-0.01) | 1.55 (+0.16) | 1.0 (0.0) | -1336 | 16.95 | -186 | 2.36 | 6 | 0.08 | 7883 | 18.9 | 19.0 | 19.05 | 18.9 |
| 2023-07-03 | 25.31 (+0.02) | 1.39 (0.0) | 1.0 (0.0) | 2523 | 26.11 | 0 | 0.0 | 199 | 2.06 | 9662 | 19.0 | 18.95 | 19.05 | 18.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-30 | 25.29 (-0.02) | 1.39 (0.0) | 1.0 (0.0) | -1744 | 8.08 | 39 | 0.18 | 134 | 0.62 | 21578 | 18.9 | 18.9 | 19.05 | 18.85 |
| 2023-06-29 | 25.31 (-0.02) | 1.39 (0.0) | 1.0 (+0.01) | -2314 | 17.64 | -8 | 0.06 | 412 | 3.14 | 13115 | 19.0 | 19.1 | 19.1 | 18.9 |
| 2023-06-28 | 25.33 (-0.01) | 1.39 (0.0) | 0.99 (0.0) | -2280 | 24.32 | 3 | 0.03 | 449 | 4.79 | 9374 | 19.05 | 19.05 | 19.1 | 19.0 |
| 2023-06-27 | 25.34 (+0.02) | 1.39 (0.0) | 0.99 (0.0) | 2611 | 21.92 | -12 | 0.1 | 304 | 2.55 | 11913 | 19.1 | 19.1 | 19.2 | 19.05 |
| 2023-06-26 | 25.32 (+0.03) | 1.39 (0.0) | 0.99 (0.0) | 3298 | 20.8 | 11 | 0.07 | 71 | 0.45 | 15853 | 19.15 | 19.1 | 19.25 | 19.0 |
| 2023-06-21 | 25.29 (+0.09) | 1.39 (0.0) | 0.99 (0.0) | 10299 | 50.61 | 66 | 0.32 | 7 | 0.03 | 20350 | 19.15 | 19.0 | 19.15 | 18.95 |
| 2023-06-20 | 25.2 (+0.05) | 1.39 (0.0) | 0.99 (0.0) | 6061 | 51.07 | -79 | 0.67 | 17 | 0.14 | 11868 | 19.0 | 18.9 | 19.0 | 18.85 |
| 2023-06-19 | 25.15 (-0.04) | 1.39 (0.0) | 0.99 (0.0) | -4142 | 25.87 | 33 | 0.21 | 66 | 0.41 | 16008 | 18.9 | 18.9 | 18.95 | 18.85 |
| 2023-06-16 | 25.19 (+0.05) | 1.39 (-0.01) | 0.99 (+0.01) | 4324 | 16.39 | -1658 | 6.28 | 397 | 1.5 | 26383 | 19.0 | 18.95 | 19.1 | 18.9 |
| 2023-06-15 | 25.14 (0.0) | 1.4 (0.0) | 0.98 (0.0) | 617 | 4.24 | -24 | 0.16 | 12 | 0.08 | 14554 | 19.0 | 19.1 | 19.15 | 19.0 |
| 2023-06-14 | 25.14 (+0.05) | 1.4 (0.0) | 0.98 (0.0) | 4602 | 32.37 | 105 | 0.74 | 255 | 1.79 | 14216 | 19.1 | 19.0 | 19.15 | 18.9 |
| 2023-06-13 | 25.09 (+0.01) | 1.4 (0.0) | 0.98 (0.0) | 954 | 4.72 | -77 | 0.38 | 503 | 2.49 | 20230 | 19.0 | 19.05 | 19.1 | 18.9 |
| 2023-06-12 | 25.08 (+0.02) | 1.4 (0.0) | 0.98 (+0.01) | 596 | 2.37 | -65 | 0.26 | 250 | 0.99 | 25146 | 19.0 | 19.15 | 19.3 | 18.9 |
| 2023-06-09 | 25.06 (+0.07) | 1.4 (0.0) | 0.97 (0.0) | 10738 | 47.83 | -104 | 0.46 | -64 | 0.29 | 22448 | 19.05 | 18.9 | 19.1 | 18.85 |
| 2023-06-08 | 24.99 (+0.04) | 1.4 (0.0) | 0.97 (0.0) | 6223 | 51.11 | -118 | 0.97 | -27 | 0.22 | 12175 | 18.85 | 18.8 | 18.85 | 18.75 |
| 2023-06-07 | 24.95 (+0.01) | 1.4 (0.0) | 0.97 (0.0) | 3875 | 28.16 | -79 | 0.57 | 160 | 1.16 | 13761 | 18.8 | 18.65 | 18.8 | 18.65 |
| 2023-06-06 | 24.94 (-0.02) | 1.4 (0.0) | 0.97 (0.0) | -605 | 3.5 | 20 | 0.12 | -82 | 0.47 | 17286 | 18.65 | 18.65 | 18.75 | 18.55 |
| 2023-06-05 | 24.96 (+0.07) | 1.4 (0.0) | 0.97 (0.0) | 9009 | 36.14 | -166 | 0.67 | 298 | 1.2 | 24929 | 18.65 | 18.5 | 18.8 | 18.45 |
| 2023-06-02 | 24.89 (0.0) | 1.4 (0.0) | 0.97 (0.0) | 1646 | 10.05 | -77 | 0.47 | 55 | 0.34 | 16371 | 18.45 | 18.35 | 18.5 | 18.3 |
| 2023-06-01 | 24.89 (-0.02) | 1.4 (0.0) | 0.97 (0.0) | -1929 | 11.23 | -54 | 0.31 | 101 | 0.59 | 17182 | 18.35 | 18.5 | 18.5 | 18.3 |
| 2023-05-31 | 24.91 (-0.03) | 1.4 (-0.01) | 0.97 (+0.01) | -4217 | 10.43 | -100 | 0.25 | 1264 | 3.13 | 40439 | 18.35 | 18.45 | 18.5 | 18.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-30 | 24.94 (0.0) | 1.41 (0.0) | 0.96 (0.0) | 184 | 1.08 | -50 | 0.29 | -276 | 1.61 | 17105 | 18.45 | 18.35 | 18.5 | 18.35 |
| 2023-05-29 | 24.94 (-0.03) | 1.41 (0.0) | 0.96 (0.0) | -1209 | 11.53 | -76 | 0.72 | 154 | 1.47 | 10488 | 18.4 | 18.35 | 18.5 | 18.3 |
| 2023-05-26 | 24.97 (-0.01) | 1.41 (0.0) | 0.96 (0.0) | -295 | 2.32 | -150 | 1.18 | 76 | 0.6 | 12726 | 18.35 | 18.3 | 18.5 | 18.2 |
| 2023-05-25 | 24.98 (-0.06) | 1.41 (0.0) | 0.96 (0.0) | -6859 | 38.4 | -44 | 0.25 | -2 | 0.01 | 17863 | 18.35 | 18.6 | 18.65 | 18.35 |
| 2023-05-24 | 25.04 (-0.04) | 1.41 (0.0) | 0.96 (+0.01) | -3765 | 25.98 | -3 | 0.02 | 1059 | 7.31 | 14491 | 18.7 | 18.7 | 18.75 | 18.55 |
| 2023-05-23 | 25.08 (+0.11) | 1.41 (0.0) | 0.95 (0.0) | 13130 | 62.01 | -7 | 0.03 | 226 | 1.07 | 21173 | 18.75 | 18.55 | 18.75 | 18.45 |
| 2023-05-22 | 24.97 (+0.06) | 1.41 (0.0) | 0.95 (0.0) | 6347 | 40.68 | -10 | 0.06 | -7 | 0.04 | 15604 | 18.55 | 18.45 | 18.6 | 18.4 |
| 2023-05-19 | 24.91 (+0.03) | 1.41 (0.0) | 0.95 (0.0) | -72 | 0.27 | -37 | 0.14 | 327 | 1.21 | 27063 | 18.45 | 18.45 | 18.5 | 18.3 |
| 2023-05-18 | 24.88 (-0.01) | 1.41 (0.0) | 0.95 (+0.02) | -393 | 1.66 | -6 | 0.03 | 1491 | 6.31 | 23636 | 18.45 | 18.5 | 18.55 | 18.35 |
| 2023-05-17 | 24.89 (+0.06) | 1.41 (0.0) | 0.93 (+0.04) | 7042 | 24.6 | 53 | 0.19 | 5381 | 18.8 | 28622 | 18.5 | 18.35 | 18.55 | 18.3 |
| 2023-05-16 | 24.83 (+0.06) | 1.41 (0.0) | 0.89 (+0.02) | 7412 | 38.35 | -22 | 0.11 | 2310 | 11.95 | 19329 | 18.4 | 18.25 | 18.4 | 18.2 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.79 (+0.16) | 1.34 (0.0) | 0.96 (-0.01) | 28835 | 26.34 | -122 | 0.11 | -424 | 0.39 | 109468 | 18.8 | 18.4 | 18.85 | 18.35 |
| 2024-05-03 | 23.63 (+0.16) | 1.34 (0.0) | 0.97 (0.0) | 18308 | 13.49 | 22 | 0.02 | -119 | 0.09 | 135744 | 18.35 | 17.65 | 18.5 | 17.65 |
| 2024-04-26 | 23.47 (-0.04) | 1.34 (-0.16) | 0.97 (+0.01) | -5078 | 7.53 | 707 | 1.05 | 904 | 1.34 | 67469 | 17.6 | 17.45 | 17.85 | 17.45 |
| 2024-04-19 | 23.51 (-0.36) | 1.5 (0.0) | 0.96 (-0.01) | -47278 | 41.06 | 92 | 0.08 | -1432 | 1.24 | 115138 | 17.35 | 17.9 | 17.95 | 17.25 |
| 2024-04-12 | 23.87 (+0.08) | 1.5 (-0.01) | 0.97 (-0.01) | 5526 | 7.37 | -455 | 0.61 | -529 | 0.71 | 74936 | 17.9 | 17.9 | 18.2 | 17.9 |
| 2024-04-03 | 23.79 (-0.06) | 1.51 (0.0) | 0.98 (0.0) | -7746 | 24.78 | -445 | 1.42 | -27 | 0.09 | 31258 | 17.9 | 18.05 | 18.1 | 17.9 |
| 2024-03-29 | 23.85 (+0.05) | 1.51 (-0.01) | 0.98 (+0.01) | 4863 | 8.2 | -659 | 1.11 | 561 | 0.95 | 59287 | 18.0 | 18.0 | 18.15 | 17.9 |
| 2024-03-22 | 23.8 (+0.04) | 1.52 (0.0) | 0.97 (0.0) | 5500 | 7.05 | -624 | 0.8 | 180 | 0.23 | 77994 | 18.05 | 18.15 | 18.2 | 17.85 |
| 2024-03-15 | 23.76 (+0.15) | 1.52 (+0.01) | 0.97 (+0.01) | 16887 | 13.55 | 910 | 0.73 | 1297 | 1.04 | 124611 | 18.15 | 17.85 | 18.2 | 17.75 |
| 2024-03-08 | 23.61 (+0.06) | 1.51 (-0.01) | 0.96 (0.0) | 3468 | 3.93 | -566 | 0.64 | -498 | 0.56 | 88237 | 17.85 | 17.35 | 17.85 | 17.3 |
| 2024-03-01 | 23.55 (-0.1) | 1.52 (0.0) | 0.96 (0.0) | -11949 | 20.87 | -499 | 0.87 | 439 | 0.77 | 57258 | 17.35 | 17.3 | 17.4 | 17.2 |
| 2024-02-23 | 23.65 (-0.04) | 1.52 (0.0) | 0.96 (+0.01) | -4666 | 7.99 | -409 | 0.7 | 806 | 1.38 | 58387 | 17.3 | 17.25 | 17.45 | 17.2 |
| 2024-02-16 | 23.69 (-0.07) | 1.52 (0.0) | 0.95 (-0.01) | -9497 | 26.45 | 152 | 0.42 | -313 | 0.87 | 35900 | 17.15 | 17.1 | 17.35 | 17.05 |
| 2024-02-05 | 23.76 (-0.06) | 1.52 (0.0) | 0.96 (0.0) | -7572 | 44.35 | 27 | 0.16 | -29 | 0.17 | 17073 | 17.1 | 17.1 | 17.2 | 17.05 |
| 2024-02-02 | 23.82 (-0.1) | 1.52 (0.0) | 0.96 (0.0) | -13709 | 23.66 | -8 | 0.01 | 17 | 0.03 | 57942 | 17.2 | 17.35 | 17.45 | 17.05 |
| 2024-01-26 | 23.92 (-0.14) | 1.52 (+0.01) | 0.96 (0.0) | -19007 | 29.74 | 147 | 0.23 | -467 | 0.73 | 63915 | 17.4 | 17.1 | 17.45 | 17.0 |
| 2024-01-19 | 24.06 (-0.56) | 1.51 (-0.02) | 0.96 (+0.01) | -76787 | 60.96 | -1524 | 1.21 | 1777 | 1.41 | 125955 | 17.1 | 17.65 | 17.75 | 17.0 |
| 2024-01-12 | 24.62 (-0.04) | 1.53 (-0.01) | 0.95 (+0.01) | -6505 | 14.6 | -1091 | 2.45 | 284 | 0.64 | 44548 | 17.65 | 17.9 | 18.1 | 17.6 |
| 2024-01-05 | 24.66 (-0.05) | 1.54 (0.0) | 0.94 (-0.01) | -5200 | 16.08 | -156 | 0.48 | -323 | 1.0 | 32338 | 17.85 | 18.05 | 18.1 | 17.8 |
| 2023-12-29 | 24.71 (+0.2) | 1.54 (0.0) | 0.95 (0.0) | 22443 | 49.25 | -462 | 1.01 | -1074 | 2.36 | 45574 | 18.1 | 17.7 | 18.1 | 17.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 24.51 (-0.11) | 1.54 (0.0) | 0.95 (-0.01) | -14731 | 23.24 | -369 | 0.58 | -710 | 1.12 | 63388 | 17.75 | 17.85 | 17.95 | 17.6 |
| 2023-12-15 | 24.62 (+0.02) | 1.54 (0.0) | 0.96 (0.0) | 2487 | 3.13 | -156 | 0.2 | -76 | 0.1 | 79470 | 17.85 | 17.95 | 18.1 | 17.85 |
| 2023-12-08 | 24.6 (-0.05) | 1.54 (0.0) | 0.96 (0.0) | -5704 | 11.63 | -4 | 0.01 | 391 | 0.8 | 49048 | 17.9 | 18.05 | 18.15 | 17.9 |
| 2023-12-01 | 24.65 (+0.09) | 1.54 (-0.01) | 0.96 (0.0) | 8875 | 9.96 | -195 | 0.22 | 2 | 0.0 | 89089 | 18.0 | 18.1 | 18.3 | 18.0 |
| 2023-11-24 | 24.56 (+0.13) | 1.55 (0.0) | 0.96 (0.0) | 18985 | 33.16 | -44 | 0.08 | -625 | 1.09 | 57257 | 18.1 | 18.0 | 18.3 | 17.9 |
| 2023-11-17 | 24.43 (+0.24) | 1.55 (0.0) | 0.96 (0.0) | 15347 | 24.15 | -790 | 1.24 | 679 | 1.07 | 63560 | 18.0 | 17.8 | 18.15 | 17.7 |
| 2023-11-10 | 24.19 (+0.08) | 1.55 (0.0) | 0.96 (-0.02) | 9208 | 23.18 | -42 | 0.11 | -3053 | 7.68 | 39732 | 17.7 | 17.75 | 17.9 | 17.6 |
| 2023-11-03 | 24.11 (-0.03) | 1.55 (0.0) | 0.98 (-0.01) | -4340 | 7.19 | 779 | 1.29 | -859 | 1.42 | 60368 | 17.65 | 17.45 | 17.75 | 17.15 |
| 2023-10-27 | 24.14 (-0.18) | 1.55 (-0.03) | 0.99 (+0.03) | -20769 | 35.37 | 7342 | 12.5 | 3649 | 6.21 | 58723 | 17.45 | 17.65 | 17.7 | 17.4 |
| 2023-10-20 | 24.32 (-0.15) | 1.58 (+0.04) | 0.96 (+0.02) | -14795 | 22.09 | 5537 | 8.27 | 2145 | 3.2 | 66961 | 17.75 | 17.8 | 17.95 | 17.35 |
| 2023-10-13 | 24.47 (+0.12) | 1.54 (0.0) | 0.94 (-0.01) | 14790 | 27.7 | 47 | 0.09 | -1363 | 2.55 | 53395 | 17.9 | 17.55 | 18.05 | 17.55 |
| 2023-10-06 | 24.35 (-0.12) | 1.54 (+0.01) | 0.95 (+0.01) | -17250 | 31.84 | 1023 | 1.89 | 1072 | 1.98 | 54184 | 17.75 | 17.95 | 17.95 | 17.55 |
| 2023-09-28 | 24.47 (0.0) | 1.53 (0.0) | 0.94 (-0.02) | 637 | 1.52 | 379 | 0.91 | -2042 | 4.88 | 41864 | 17.9 | 17.85 | 18.0 | 17.75 |
| 2023-09-22 | 24.47 (-0.17) | 1.53 (+0.01) | 0.96 (+0.02) | -30261 | 50.31 | 588 | 0.98 | 2386 | 3.97 | 60155 | 17.75 | 18.2 | 18.3 | 17.65 |
| 2023-09-15 | 24.64 (+0.1) | 1.52 (-0.03) | 0.94 (-0.03) | 12512 | 16.44 | -2859 | 3.76 | -3409 | 4.48 | 76130 | 18.3 | 17.75 | 18.3 | 17.7 |
| 2023-09-08 | 24.54 (-0.17) | 1.55 (+0.01) | 0.97 (0.0) | -22307 | 44.14 | 405 | 0.8 | -186 | 0.37 | 50532 | 17.75 | 17.9 | 18.05 | 17.7 |
| 2023-09-01 | 24.71 (-0.1) | 1.54 (0.0) | 0.97 (-0.01) | -16247 | 24.5 | 626 | 0.94 | -640 | 0.97 | 66320 | 17.9 | 17.8 | 18.15 | 17.75 |
| 2023-08-25 | 24.81 (-0.09) | 1.54 (+0.01) | 0.98 (0.0) | -9755 | 21.65 | 498 | 1.11 | -425 | 0.94 | 45059 | 17.75 | 17.65 | 17.9 | 17.65 |
| 2023-08-18 | 24.9 (-0.2) | 1.53 (-0.04) | 0.98 (-0.02) | -29128 | 29.67 | 2964 | 3.02 | 2277 | 2.32 | 98157 | 17.65 | 18.35 | 18.35 | 17.3 |
| 2023-08-11 | 25.1 (-0.05) | 1.57 (+0.02) | 1.0 (0.0) | -4229 | 7.42 | 2572 | 4.51 | -10 | 0.02 | 57032 | 18.35 | 18.2 | 18.4 | 18.15 |
| 2023-08-04 | 25.15 (-0.17) | 1.55 (0.0) | 1.0 (+0.01) | -7478 | 9.75 | 556 | 0.72 | 1048 | 1.37 | 76731 | 18.2 | 18.4 | 18.5 | 18.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 25.32 (+0.03) | 1.55 (+0.01) | 0.99 (-0.01) | 2118 | 1.12 | 262 | 0.14 | -1374 | 0.72 | 189797 | 18.3 | 19.3 | 19.3 | 18.15 |
| 2023-07-21 | 25.29 (+0.12) | 1.54 (-0.01) | 1.0 (+0.02) | 14429 | 13.57 | -255 | 0.24 | 2367 | 2.23 | 106360 | 19.25 | 19.05 | 19.5 | 18.95 |
| 2023-07-14 | 25.17 (+0.11) | 1.55 (+0.01) | 0.98 (-0.01) | 8720 | 12.31 | 223 | 0.31 | -1236 | 1.75 | 70816 | 19.05 | 18.25 | 19.05 | 18.25 |
| 2023-07-07 | 25.06 (-0.23) | 1.54 (+0.15) | 0.99 (-0.01) | -26961 | 28.24 | -409 | 0.43 | -422 | 0.44 | 95486 | 18.25 | 18.95 | 19.05 | 18.05 |
| 2023-06-30 | 25.29 (0.0) | 1.39 (0.0) | 1.0 (+0.01) | -429 | 0.6 | 33 | 0.05 | 1370 | 1.91 | 71834 | 18.9 | 19.1 | 19.25 | 18.85 |
| 2023-06-21 | 25.29 (+0.1) | 1.39 (0.0) | 0.99 (0.0) | 12218 | 25.33 | 20 | 0.04 | 90 | 0.19 | 48227 | 19.15 | 18.9 | 19.15 | 18.85 |
| 2023-06-16 | 25.19 (+0.13) | 1.39 (-0.01) | 0.99 (+0.02) | 11093 | 11.03 | -1719 | 1.71 | 1417 | 1.41 | 100530 | 19.0 | 19.15 | 19.3 | 18.9 |
| 2023-06-09 | 25.06 (+0.17) | 1.4 (0.0) | 0.97 (0.0) | 29240 | 32.27 | -447 | 0.49 | 285 | 0.31 | 90600 | 19.05 | 18.5 | 19.1 | 18.45 |
| 2023-06-02 | 24.89 (-0.08) | 1.4 (-0.01) | 0.97 (+0.01) | -5525 | 5.44 | -357 | 0.35 | 1298 | 1.28 | 101587 | 18.45 | 18.35 | 18.5 | 18.3 |
| 2023-05-26 | 24.97 (+0.06) | 1.41 (0.0) | 0.96 (+0.01) | 8558 | 10.45 | -214 | 0.26 | 1352 | 1.65 | 81859 | 18.35 | 18.45 | 18.75 | 18.2 |
| 2023-05-19 | 24.91 (+0.13) | 1.41 (0.0) | 0.95 (+0.08) | 12078 | 10.57 | 80 | 0.07 | 9891 | 8.66 | 114229 | 18.45 | 18.2 | 18.55 | 18.0 |
| 2023-05-12 | 24.78 (+0.02) | 1.41 (0.0) | 0.87 (0.0) | 3745 | 3.06 | 266 | 0.22 | -391 | 0.32 | 122573 | 18.25 | 18.0 | 18.35 | 17.85 |
| 2023-05-05 | 24.76 (+0.08) | 1.41 (+0.01) | 0.87 (+0.01) | 10305 | 29.73 | 389 | 1.12 | 821 | 2.37 | 34663 | 17.55 | 17.25 | 17.6 | 17.25 |
| 2023-04-28 | 24.68 (+0.1) | 1.4 (+0.01) | 0.86 (+0.01) | 13874 | 24.95 | 997 | 1.79 | 1609 | 2.89 | 55610 | 17.3 | 17.0 | 17.3 | 17.0 |
| 2023-04-21 | 24.58 (+0.14) | 1.39 (+0.01) | 0.85 (+0.01) | 14728 | 26.81 | 1601 | 2.91 | 691 | 1.26 | 54929 | 17.15 | 17.1 | 17.35 | 16.9 |
| 2023-04-14 | 24.44 (+0.23) | 1.38 (0.0) | 0.84 (0.0) | 27999 | 49.31 | 353 | 0.62 | 450 | 0.79 | 56781 | 17.15 | 16.65 | 17.15 | 16.6 |
| 2023-04-07 | 24.21 (+0.05) | 1.38 (0.0) | 0.84 (0.0) | 6821 | 31.14 | 223 | 1.02 | 90 | 0.41 | 21906 | 16.65 | 16.6 | 16.7 | 16.5 |
| 2023-03-31 | 24.16 (+0.14) | 1.38 (0.0) | 0.84 (0.0) | 17178 | 26.4 | 21 | 0.03 | 142 | 0.22 | 65056 | 16.6 | 16.5 | 16.6 | 16.3 |
| 2023-03-24 | 24.02 (+0.08) | 1.38 (+0.03) | 0.84 (0.0) | 15167 | 29.11 | 3491 | 6.7 | 310 | 0.59 | 52104 | 16.5 | 16.0 | 16.5 | 15.9 |
| 2023-03-17 | 23.94 (-0.03) | 1.35 (0.0) | 0.84 (-0.01) | -2177 | 2.17 | -192 | 0.19 | -1407 | 1.4 | 100286 | 16.0 | 16.0 | 16.15 | 15.55 |
| 2023-03-10 | 23.97 (-0.05) | 1.35 (+0.01) | 0.85 (+0.01) | -4174 | 6.74 | 1390 | 2.24 | 1139 | 1.84 | 61917 | 16.15 | 16.4 | 16.55 | 16.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 24.02 (+0.03) | 1.34 (+0.01) | 0.84 (0.0) | 3628 | 10.15 | 822 | 2.3 | -710 | 1.99 | 35736 | 16.3 | 16.35 | 16.5 | 16.2 |
| 2023-02-24 | 23.99 (+0.1) | 1.33 (0.0) | 0.84 (-0.01) | 14072 | 19.88 | 197 | 0.28 | -729 | 1.03 | 70774 | 16.45 | 16.4 | 16.65 | 16.35 |
| 2023-02-17 | 23.89 (+0.1) | 1.33 (0.0) | 0.85 (0.0) | 11573 | 24.46 | 319 | 0.67 | 42 | 0.09 | 47323 | 16.4 | 16.15 | 16.4 | 16.05 |
| 2023-02-10 | 23.79 (-0.02) | 1.33 (0.0) | 0.85 (-0.01) | -1396 | 2.59 | 1 | 0.0 | -614 | 1.14 | 53992 | 16.15 | 16.3 | 16.35 | 16.05 |
| 2023-02-03 | 23.81 (+0.3) | 1.33 (0.0) | 0.86 (+0.01) | 33720 | 25.97 | 261 | 0.2 | 359 | 0.28 | 129851 | 16.3 | 16.0 | 16.7 | 15.95 |
| 2023-01-17 | 23.51 (0.0) | 1.33 (-0.01) | 0.85 (0.0) | 13833 | 51.31 | -1571 | 5.83 | 79 | 0.29 | 26958 | 15.8 | 15.75 | 15.85 | 15.7 |
| 2023-01-13 | 23.51 (+0.28) | 1.34 (0.0) | 0.85 (0.0) | 28917 | 40.61 | 485 | 0.68 | 591 | 0.83 | 71202 | 15.7 | 15.45 | 15.8 | 15.4 |
| 2023-01-06 | 23.23 (+0.11) | 1.34 (+0.01) | 0.85 (0.0) | 13127 | 32.72 | 279 | 0.7 | 35 | 0.09 | 40115 | 15.35 | 15.1 | 15.45 | 14.9 |
| 2022-12-30 | 23.12 (+0.04) | 1.33 (+0.12) | 0.85 (0.0) | 4906 | 11.06 | 255 | 0.57 | -1020 | 2.3 | 44374 | 15.1 | 15.1 | 15.3 | 14.8 |
| 2022-12-23 | 23.08 (+0.04) | 1.21 (0.0) | 0.85 (-0.02) | 4730 | 8.13 | 163 | 0.28 | -1636 | 2.81 | 58147 | 15.2 | 14.85 | 15.25 | 14.85 |
| 2022-12-16 | 23.04 (+0.05) | 1.21 (0.0) | 0.87 (0.0) | 8023 | 10.16 | 131 | 0.17 | -274 | 0.35 | 78998 | 15.0 | 14.9 | 15.15 | 14.8 |
| 2022-12-09 | 22.99 (+0.04) | 1.21 (0.0) | 0.87 (0.0) | 11142 | 15.55 | 31 | 0.04 | -6 | 0.01 | 71657 | 15.05 | 14.9 | 15.15 | 14.65 |
| 2022-12-02 | 22.95 (+0.05) | 1.21 (0.0) | 0.87 (-0.01) | 9395 | 8.26 | -123 | 0.11 | -1637 | 1.44 | 113692 | 14.9 | 14.65 | 15.3 | 14.55 |
| 2022-11-25 | 22.9 (+0.09) | 1.21 (-0.01) | 0.88 (0.0) | 11537 | 18.11 | -1525 | 2.39 | -3 | 0.0 | 63710 | 14.85 | 14.45 | 14.85 | 14.35 |
| 2022-11-18 | 22.81 (+0.08) | 1.22 (-0.04) | 0.88 (-0.02) | 8745 | 9.95 | -4378 | 4.98 | -1763 | 2.01 | 87874 | 14.45 | 14.75 | 14.9 | 14.35 |
| 2022-11-11 | 22.73 (+0.24) | 1.26 (0.0) | 0.9 (0.0) | 27812 | 30.74 | 53 | 0.06 | -153 | 0.17 | 90481 | 14.6 | 13.45 | 14.6 | 13.4 |
| 2022-11-04 | 22.49 (+0.02) | 1.26 (-0.03) | 0.9 (+0.01) | 1383 | 1.94 | -3458 | 4.85 | 792 | 1.11 | 71229 | 13.35 | 13.55 | 13.65 | 13.05 |
| 2022-10-28 | 22.47 (+0.01) | 1.29 (0.0) | 0.89 (+0.04) | 133 | 0.18 | 535 | 0.74 | 4764 | 6.62 | 71973 | 13.45 | 13.1 | 13.7 | 12.85 |
| 2022-10-21 | 22.46 (-0.05) | 1.29 (-0.11) | 0.85 (0.0) | -3390 | 2.78 | -14174 | 11.63 | -109 | 0.09 | 121854 | 12.9 | 12.85 | 13.15 | 12.45 |
| 2022-10-14 | 22.51 (-0.23) | 1.4 (0.0) | 0.85 (0.0) | -26698 | 30.94 | -152 | 0.18 | 510 | 0.59 | 86287 | 12.9 | 13.65 | 13.65 | 12.85 |
| 2022-10-07 | 22.74 (-0.12) | 1.4 (+0.09) | 0.85 (0.0) | -15622 | 19.82 | 635 | 0.81 | 337 | 0.43 | 78809 | 13.75 | 13.6 | 13.85 | 13.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 22.86 (-0.15) | 1.31 (+0.01) | 0.85 (0.0) | -22469 | 16.61 | 1164 | 0.86 | 202 | 0.15 | 135260 | 13.7 | 14.25 | 14.25 | 13.6 |
| 2022-09-23 | 23.01 (-0.27) | 1.3 (+0.01) | 0.85 (-0.04) | -35057 | 35.05 | 716 | 0.72 | -5589 | 5.59 | 100018 | 14.35 | 14.9 | 15.0 | 14.25 |
| 2022-09-16 | 23.28 (-0.19) | 1.29 (0.0) | 0.89 (-0.01) | -21094 | 20.52 | 489 | 0.48 | -364 | 0.35 | 102821 | 14.8 | 15.2 | 15.25 | 14.8 |
| 2022-09-08 | 23.47 (-0.26) | 1.29 (+0.01) | 0.9 (-0.01) | -33681 | 35.0 | 513 | 0.53 | -2156 | 2.24 | 96237 | 15.05 | 14.95 | 15.25 | 14.7 |
| 2022-09-02 | 23.73 (-0.4) | 1.28 (-0.08) | 0.91 (-0.07) | -57489 | 39.22 | -1261 | 0.86 | -2352 | 1.6 | 146584 | 14.9 | 15.3 | 15.35 | 14.9 |
| 2022-08-26 | 24.13 (-0.68) | 1.36 (+0.01) | 0.98 (+0.04) | -81241 | 32.8 | 853 | 0.34 | 5063 | 2.04 | 247707 | 15.6 | 17.4 | 17.55 | 15.55 |
| 2022-08-19 | 24.81 (-0.38) | 1.35 (+0.01) | 0.94 (+0.04) | -43119 | 30.12 | 1312 | 0.92 | 4541 | 3.17 | 143155 | 17.5 | 17.0 | 17.55 | 16.95 |
| 2022-08-12 | 25.19 (-0.23) | 1.34 (+0.01) | 0.9 (0.0) | -27093 | 21.34 | 563 | 0.44 | -713 | 0.56 | 126944 | 16.85 | 15.8 | 17.05 | 15.7 |
| 2022-08-05 | 25.42 (-0.09) | 1.33 (+0.01) | 0.9 (0.0) | -9259 | 11.22 | 832 | 1.01 | -391 | 0.47 | 82545 | 15.8 | 15.75 | 15.85 | 15.5 |
| 2022-07-29 | 25.51 (-0.07) | 1.32 (0.0) | 0.9 (-0.01) | -7319 | 7.61 | 647 | 0.67 | -684 | 0.71 | 96192 | 15.7 | 15.6 | 15.95 | 15.45 |
| 2022-07-22 | 25.58 (-0.07) | 1.32 (0.0) | 0.91 (-0.01) | -5915 | 6.64 | -478 | 0.54 | -530 | 0.59 | 89141 | 15.6 | 15.05 | 15.75 | 14.95 |
| 2022-07-15 | 25.65 (-0.29) | 1.32 (0.0) | 0.92 (+0.01) | -36026 | 32.33 | -245 | 0.22 | 623 | 0.56 | 111417 | 14.9 | 15.9 | 15.95 | 14.85 |
| 2022-07-08 | 25.94 (-0.17) | 1.32 (0.0) | 0.91 (+0.02) | -17629 | 20.84 | 252 | 0.3 | 2115 | 2.5 | 84585 | 15.9 | 16.0 | 16.35 | 15.55 |
| 2022-07-01 | 26.11 (-0.28) | 1.32 (+0.2) | 0.89 (+0.03) | -26538 | 24.14 | 1652 | 1.5 | 3851 | 3.5 | 109912 | 16.0 | 17.1 | 17.1 | 16.0 |
| 2022-06-24 | 26.39 (+0.16) | 1.12 (0.0) | 0.86 (+0.07) | 16740 | 12.75 | 502 | 0.38 | 7213 | 5.49 | 131333 | 16.95 | 16.9 | 17.25 | 16.55 |
| 2022-06-17 | 26.23 (-0.35) | 1.12 (-0.01) | 0.79 (+0.02) | -37889 | 25.65 | -1706 | 1.15 | 2775 | 1.88 | 147731 | 16.6 | 16.85 | 17.25 | 16.55 |
| 2022-06-10 | 26.58 (-0.25) | 1.13 (-0.01) | 0.77 (+0.03) | -27005 | 18.56 | -139 | 0.1 | 3331 | 2.29 | 145512 | 17.15 | 17.7 | 18.3 | 17.0 |
| 2022-06-02 | 26.83 (-0.05) | 1.14 (0.0) | 0.74 (-0.01) | -5095 | 5.03 | -691 | 0.68 | -900 | 0.89 | 101273 | 17.5 | 17.45 | 17.95 | 17.35 |
| 2022-05-27 | 26.88 (-0.05) | 1.14 (+0.04) | 0.75 (+0.01) | -2830 | 2.94 | 4344 | 4.51 | 916 | 0.95 | 96314 | 17.25 | 17.3 | 17.35 | 16.8 |
| 2022-05-20 | 26.93 (-0.19) | 1.1 (0.0) | 0.74 (-0.03) | -23075 | 17.87 | 117 | 0.09 | -3346 | 2.59 | 129151 | 17.05 | 16.75 | 17.35 | 16.5 |
| 2022-05-13 | 27.12 (-0.32) | 1.1 (0.0) | 0.77 (+0.1) | -34176 | 14.15 | 141 | 0.06 | 11983 | 4.96 | 241513 | 16.7 | 18.2 | 18.2 | 16.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 27.44 (-0.53) | 1.1 (0.0) | 0.67 (+0.08) | -61309 | 29.76 | 284 | 0.14 | 8725 | 4.23 | 206028 | 18.4 | 19.4 | 19.55 | 18.2 |
| 2022-04-29 | 27.97 (-0.03) | 1.1 (+0.01) | 0.59 (-0.01) | -3946 | 2.56 | 868 | 0.56 | -1364 | 0.88 | 154407 | 19.4 | 19.15 | 19.5 | 18.9 |
| 2022-04-22 | 28.0 (-0.33) | 1.09 (0.0) | 0.6 (+0.05) | -30514 | 19.67 | 347 | 0.22 | 5550 | 3.58 | 155101 | 19.35 | 19.9 | 19.95 | 19.05 |
| 2022-04-15 | 28.33 (+0.19) | 1.09 (0.0) | 0.55 (+0.02) | 21885 | 14.5 | 290 | 0.19 | 2335 | 1.55 | 150928 | 20.0 | 20.75 | 21.15 | 19.9 |
| 2022-04-08 | 28.14 (+0.14) | 1.09 (+0.01) | 0.53 (-0.02) | 16043 | 11.59 | 116 | 0.08 | -1703 | 1.23 | 138417 | 20.95 | 20.5 | 21.2 | 20.45 |
| 2022-04-01 | 28.0 (+0.41) | 1.08 (+0.14) | 0.55 (-0.02) | 47839 | 31.69 | 137 | 0.09 | -2091 | 1.39 | 150963 | 20.6 | 19.75 | 20.8 | 19.6 |
| 2022-03-25 | 27.59 (+0.27) | 0.94 (0.0) | 0.57 (0.0) | 30597 | 19.17 | 230 | 0.14 | -1117 | 0.7 | 159589 | 19.85 | 19.7 | 20.35 | 19.55 |
| 2022-03-18 | 27.32 (+0.18) | 0.94 (-0.01) | 0.57 (-0.04) | 17551 | 13.39 | -1865 | 1.42 | -4045 | 3.09 | 131046 | 19.6 | 18.85 | 19.8 | 18.8 |
| 2022-03-11 | 27.14 (-0.09) | 0.95 (+0.03) | 0.61 (+0.03) | -4951 | 2.2 | 3739 | 1.66 | 3402 | 1.51 | 225056 | 18.9 | 19.1 | 19.15 | 18.2 |
| 2022-03-04 | 27.23 (-0.09) | 0.92 (+0.02) | 0.58 (+0.01) | -10465 | 9.3 | 1824 | 1.62 | 1523 | 1.35 | 112481 | 19.35 | 19.3 | 19.75 | 19.25 |
| 2022-02-25 | 27.32 (-0.41) | 0.9 (+0.01) | 0.57 (+0.05) | -43037 | 19.07 | 1119 | 0.5 | 5551 | 2.46 | 225646 | 19.5 | 20.05 | 20.1 | 19.2 |
| 2022-02-18 | 27.73 (-0.03) | 0.89 (0.0) | 0.52 (+0.02) | -3019 | 2.42 | 208 | 0.17 | 2312 | 1.85 | 124697 | 20.1 | 20.2 | 20.35 | 20.0 |
| 2022-02-11 | 27.76 (+0.13) | 0.89 (+0.03) | 0.5 (-0.01) | 17047 | 12.44 | 4237 | 3.09 | -1290 | 0.94 | 137051 | 20.55 | 19.65 | 20.6 | 19.6 |
| 2022-01-26 | 27.63 (-0.09) | 0.86 (+0.01) | 0.51 (+0.02) | -9186 | 9.35 | 888 | 0.9 | 2706 | 2.75 | 98260 | 19.65 | 19.9 | 20.0 | 19.5 |
| 2022-01-21 | 27.72 (+0.08) | 0.85 (+0.01) | 0.49 (+0.07) | 6619 | 3.34 | 545 | 0.27 | 7689 | 3.88 | 198195 | 20.15 | 20.55 | 20.9 | 19.95 |
| 2022-01-14 | 27.64 (+0.55) | 0.84 (+0.03) | 0.42 (-0.02) | 61918 | 20.37 | 3291 | 1.08 | -2624 | 0.86 | 303893 | 20.55 | 19.0 | 20.9 | 18.85 |
| 2022-01-07 | 27.09 (+0.16) | 0.81 (+0.01) | 0.44 (0.0) | 17534 | 21.49 | 1472 | 1.8 | -293 | 0.36 | 81596 | 18.95 | 19.0 | 19.15 | 18.7 |
| 2021-12-30 | 26.93 (+0.17) | 0.8 (0.0) | 0.44 (-0.02) | 18649 | 34.8 | -32 | 0.06 | -1669 | 3.11 | 53590 | 18.95 | 18.75 | 19.0 | 18.7 |
| 2021-12-24 | 26.76 (+0.03) | 0.8 (0.0) | 0.46 (0.0) | 3986 | 7.5 | -22 | 0.04 | -270 | 0.51 | 53132 | 18.75 | 18.65 | 18.75 | 18.5 |
| 2021-12-17 | 26.73 (0.0) | 0.8 (0.0) | 0.46 (+0.01) | -853 | 1.17 | -62 | 0.09 | 1383 | 1.9 | 72711 | 18.75 | 18.95 | 19.0 | 18.55 |
| 2021-12-10 | 26.73 (+0.26) | 0.8 (0.0) | 0.45 (-0.03) | 31359 | 34.79 | 41 | 0.05 | -3133 | 3.48 | 90130 | 18.95 | 18.55 | 19.1 | 18.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-03 | 26.47 (-0.05) | 0.8 (0.0) | 0.48 (0.0) | -4410 | 2.59 | 397 | 0.23 | -302 | 0.18 | 170586 | 18.55 | 18.1 | 18.65 | 18.0 |
| 2021-11-26 | 26.52 (-0.35) | 0.8 (0.0) | 0.48 (+0.05) | -40690 | 38.97 | 303 | 0.29 | 5090 | 4.88 | 104408 | 18.35 | 18.9 | 18.95 | 18.3 |
| 2021-11-19 | 26.87 (+0.21) | 0.8 (+0.01) | 0.43 (0.0) | 23437 | 15.25 | 450 | 0.29 | 968 | 0.63 | 153694 | 18.95 | 18.5 | 19.45 | 18.5 |
| 2021-11-12 | 26.66 (+0.07) | 0.79 (+0.01) | 0.43 (+0.01) | 5007 | 3.12 | 1474 | 0.92 | 460 | 0.29 | 160636 | 19.6 | 18.25 | 19.6 | 18.15 |
| 2021-11-05 | 26.59 (-0.02) | 0.78 (0.0) | 0.42 (+0.01) | -1874 | 2.29 | 146 | 0.18 | 1743 | 2.13 | 81691 | 17.1 | 18.3 | 18.4 | 17.0 |
| 2021-10-29 | 26.61 (0.0) | 0.78 (0.0) | 0.41 (+0.03) | -1342 | 1.03 | -42 | 0.03 | 3468 | 2.66 | 130429 | 18.65 | 18.5 | 18.75 | 18.25 |
| 2021-10-22 | 26.61 (+0.17) | 0.78 (0.0) | 0.38 (+0.02) | 17407 | 15.04 | 179 | 0.15 | 2017 | 1.74 | 115746 | 18.5 | 18.3 | 18.8 | 18.25 |
| 2021-10-15 | 26.44 (+0.18) | 0.78 (+0.01) | 0.36 (+0.01) | 23782 | 27.44 | 294 | 0.34 | 509 | 0.59 | 86675 | 18.2 | 17.8 | 18.2 | 17.65 |
| 2021-10-08 | 26.26 (+0.13) | 0.77 (0.0) | 0.35 (+0.01) | 16548 | 15.97 | 727 | 0.7 | 1302 | 1.26 | 103607 | 17.95 | 17.95 | 18.05 | 17.7 |
| 2021-10-01 | 26.13 (-0.04) | 0.77 (-0.02) | 0.34 (-0.01) | -2873 | 2.57 | 204 | 0.18 | -1214 | 1.08 | 111938 | 17.75 | 18.05 | 18.1 | 17.7 |
| 2021-09-24 | 26.17 (+0.03) | 0.79 (-0.04) | 0.35 (-0.03) | 3002 | 3.63 | 30 | 0.04 | -834 | 1.01 | 82806 | 18.05 | 17.8 | 18.3 | 17.7 |
| 2021-09-17 | 26.14 (-0.01) | 0.83 (-0.01) | 0.38 (+0.02) | -5862 | 3.86 | -1140 | 0.75 | 2285 | 1.51 | 151717 | 18.2 | 18.25 | 18.8 | 18.2 |
| 2021-09-10 | 26.15 (-0.05) | 0.84 (0.0) | 0.36 (-0.02) | -5535 | 1.7 | -144 | 0.04 | -2496 | 0.77 | 325118 | 18.25 | 19.2 | 19.5 | 17.65 |
| 2021-09-03 | 26.2 (-0.34) | 0.84 (0.0) | 0.38 (+0.02) | -38529 | 9.4 | 44 | 0.01 | 2552 | 0.62 | 410046 | 19.05 | 18.6 | 19.7 | 18.6 |
| 2021-08-27 | 26.54 (+0.4) | 0.84 (0.0) | 0.36 (+0.01) | 48501 | 21.8 | 172 | 0.08 | 973 | 0.44 | 222530 | 18.4 | 17.0 | 18.45 | 16.95 |
| 2021-08-20 | 26.14 (-0.03) | 0.84 (+0.01) | 0.35 (-0.01) | -3191 | 2.94 | 500 | 0.46 | -964 | 0.89 | 108660 | 16.9 | 17.0 | 17.05 | 16.7 |
| 2021-08-13 | 26.17 (-0.08) | 0.83 (0.0) | 0.36 (0.0) | -7060 | 8.24 | 185 | 0.22 | -668 | 0.78 | 85714 | 16.95 | 17.05 | 17.2 | 16.9 |
| 2021-08-06 | 26.25 (+0.07) | 0.83 (0.0) | 0.36 (0.0) | 7625 | 8.98 | -48 | 0.06 | 676 | 0.8 | 84870 | 17.1 | 17.2 | 17.2 | 16.9 |
| 2021-07-30 | 26.18 (-0.17) | 0.83 (0.0) | 0.36 (+0.02) | -18502 | 9.45 | 390 | 0.2 | 1632 | 0.83 | 195777 | 16.95 | 17.2 | 17.5 | 16.5 |
| 2021-07-23 | 26.35 (-0.1) | 0.83 (0.0) | 0.34 (+0.02) | -15566 | 9.09 | -27 | 0.02 | 2228 | 1.3 | 171241 | 17.15 | 16.7 | 17.2 | 16.5 |
| 2021-07-16 | 26.45 (-0.03) | 0.83 (-0.01) | 0.32 (0.0) | -3448 | 2.02 | -572 | 0.34 | 498 | 0.29 | 170489 | 16.6 | 16.25 | 16.6 | 16.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-09 | 26.48 (-0.03) | 0.84 (0.0) | 0.32 (-0.01) | -1520 | 0.96 | -149 | 0.09 | -1337 | 0.85 | 157980 | 16.1 | 15.35 | 16.2 | 15.3 |
| 2021-07-02 | 26.51 (+0.07) | 0.84 (+0.18) | 0.33 (+0.01) | 6647 | 7.32 | 5 | 0.01 | 395 | 0.44 | 90802 | 15.3 | 15.2 | 15.35 | 15.1 |
| 2021-06-25 | 26.44 (+0.13) | 0.66 (-0.01) | 0.32 (+0.04) | 12558 | 11.89 | -630 | 0.6 | 4817 | 4.56 | 105599 | 15.15 | 14.85 | 15.15 | 14.7 |
| 2021-06-18 | 26.31 (-0.22) | 0.67 (-0.03) | 0.28 (+0.02) | -21782 | 23.39 | -3455 | 3.71 | 1946 | 2.09 | 93124 | 14.9 | 15.15 | 15.15 | 14.9 |
| 2021-06-11 | 26.53 (-0.13) | 0.7 (0.0) | 0.26 (0.0) | -11480 | 10.03 | 80 | 0.07 | -192 | 0.17 | 114465 | 15.15 | 15.25 | 15.35 | 14.9 |
| 2021-06-04 | 26.66 (+0.22) | 0.7 (0.0) | 0.26 (-0.01) | 24209 | 16.85 | -242 | 0.17 | -410 | 0.29 | 143692 | 15.25 | 14.75 | 15.3 | 14.7 |
| 2021-05-28 | 26.44 (-0.07) | 0.7 (0.0) | 0.27 (0.0) | -499 | 0.44 | -156 | 0.14 | 34 | 0.03 | 113618 | 14.7 | 14.5 | 14.8 | 14.4 |
| 2021-05-21 | 26.51 (+0.16) | 0.7 (0.0) | 0.27 (+0.01) | 22100 | 13.08 | -22 | 0.01 | 504 | 0.3 | 168934 | 14.6 | 13.8 | 14.7 | 13.65 |
| 2021-05-14 | 26.35 (-0.29) | 0.7 (+0.01) | 0.26 (-0.01) | -30013 | 10.07 | 757 | 0.25 | -922 | 0.31 | 298056 | 14.2 | 15.0 | 15.2 | 13.75 |
| 2021-05-07 | 26.64 (-0.12) | 0.69 (-0.01) | 0.27 (0.0) | -13907 | 4.89 | -795 | 0.28 | 251 | 0.09 | 284153 | 14.9 | 15.0 | 15.2 | 14.3 |
| 2021-04-29 | 26.76 (+0.18) | 0.7 (0.0) | 0.27 (-0.02) | 19086 | 22.53 | -173 | 0.2 | -2089 | 2.47 | 84729 | 14.1 | 14.0 | 14.15 | 13.9 |
| 2021-04-23 | 26.58 (+0.14) | 0.7 (0.0) | 0.29 (-0.01) | 15003 | 10.67 | 250 | 0.18 | -1794 | 1.28 | 140572 | 13.95 | 13.75 | 14.15 | 13.7 |
| 2021-04-16 | 26.44 (+0.27) | 0.7 (0.0) | 0.3 (-0.01) | 29714 | 29.6 | -199 | 0.2 | -665 | 0.66 | 100387 | 13.7 | 13.35 | 13.7 | 13.3 |
| 2021-04-09 | 26.17 (-0.08) | 0.7 (0.0) | 0.31 (0.0) | -9712 | 17.68 | -45 | 0.08 | 27 | 0.05 | 54938 | 13.3 | 13.4 | 13.45 | 13.25 |
| 2021-04-01 | 26.25 (+0.09) | 0.7 (+0.02) | 0.31 (0.0) | 10179 | 16.39 | 845 | 1.36 | -151 | 0.24 | 62119 | 13.4 | 13.35 | 13.45 | 13.3 |
| 2021-03-26 | 26.16 (+0.09) | 0.68 (-0.01) | 0.31 (-0.01) | 12855 | 21.66 | -567 | 0.96 | -731 | 1.23 | 59356 | 13.3 | 13.15 | 13.35 | 13.05 |
| 2021-03-19 | 26.07 (-0.13) | 0.69 (+0.01) | 0.32 (0.0) | -12656 | 17.77 | 1377 | 1.93 | 170 | 0.24 | 71225 | 13.1 | 13.25 | 13.3 | 13.1 |
| 2021-03-12 | 26.2 (+0.09) | 0.68 (+0.01) | 0.32 (0.0) | 9131 | 10.45 | 222 | 0.25 | -264 | 0.3 | 87402 | 13.25 | 13.05 | 13.35 | 13.0 |
| 2021-03-05 | 26.11 (-0.07) | 0.67 (0.0) | 0.32 (+0.01) | -7125 | 10.58 | 503 | 0.75 | 637 | 0.95 | 67361 | 13.05 | 13.05 | 13.15 | 12.9 |
| 2021-02-26 | 26.18 (+0.09) | 0.67 (0.0) | 0.31 (-0.01) | 11138 | 10.85 | 70 | 0.07 | -461 | 0.45 | 102689 | 12.95 | 12.9 | 13.25 | 12.85 |
| 2021-02-19 | 26.09 (+0.01) | 0.67 (0.0) | 0.32 (-0.01) | 2161 | 3.06 | 116 | 0.16 | -1546 | 2.19 | 70521 | 12.9 | 12.9 | 13.0 | 12.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 26.08 (-0.19) | 0.67 (0.0) | 0.33 (0.0) | -20285 | 23.52 | -126 | 0.15 | -264 | 0.31 | 86261 | 12.7 | 12.5 | 12.8 | 12.5 |
| 2021-01-29 | 26.27 (-0.28) | 0.67 (0.0) | 0.33 (0.0) | -31895 | 38.02 | 200 | 0.24 | 952 | 1.13 | 83880 | 12.5 | 12.7 | 12.85 | 12.5 |
| 2021-01-22 | 26.55 (-0.23) | 0.67 (0.0) | 0.33 (+0.02) | -27091 | 30.22 | -219 | 0.24 | 1490 | 1.66 | 89659 | 12.7 | 13.15 | 13.15 | 12.7 |
| 2021-01-15 | 26.78 (+0.16) | 0.67 (0.0) | 0.31 (0.0) | 16912 | 23.77 | 134 | 0.19 | 462 | 0.65 | 71149 | 13.15 | 13.3 | 13.35 | 13.15 |
| 2021-01-08 | 26.62 (+0.19) | 0.67 (0.0) | 0.31 (-0.01) | 17784 | 27.46 | -16 | 0.02 | -1283 | 1.98 | 64769 | 13.3 | 13.15 | 13.3 | 13.05 |
| 2020-12-31 | 26.43 (+0.17) | 0.67 (0.0) | 0.32 (0.0) | 18699 | 35.63 | 88 | 0.17 | -24 | 0.05 | 52480 | 13.25 | 13.0 | 13.35 | 12.95 |
| 2020-12-25 | 26.26 (+0.02) | 0.67 (0.0) | 0.32 (0.0) | 683 | 2.36 | 24 | 0.08 | -200 | 0.69 | 28886 | 13.0 | 13.05 | 13.15 | 12.95 |
| 2020-12-18 | 26.24 (-0.09) | 0.67 (+0.02) | 0.32 (-0.01) | -6187 | 10.87 | 2322 | 4.08 | -859 | 1.51 | 56943 | 13.1 | 13.15 | 13.15 | 12.9 |
| 2020-12-11 | 26.33 (-0.02) | 0.65 (0.0) | 0.33 (-0.01) | -3243 | 3.9 | -183 | 0.22 | -612 | 0.74 | 83141 | 13.15 | 13.25 | 13.3 | 12.9 |
| 2020-12-04 | 26.35 (+0.05) | 0.65 (-0.01) | 0.34 (0.0) | 3555 | 3.69 | -730 | 0.76 | -35 | 0.04 | 96242 | 13.25 | 13.3 | 13.4 | 13.2 |
| 2020-11-27 | 26.3 (+0.12) | 0.66 (-0.01) | 0.34 (0.0) | 13302 | 26.39 | -471 | 0.93 | -399 | 0.79 | 50396 | 13.35 | 13.3 | 13.4 | 13.25 |
| 2020-11-20 | 26.18 (+0.21) | 0.67 (0.0) | 0.34 (-0.01) | 23583 | 37.61 | -793 | 1.26 | -818 | 1.3 | 62700 | 13.3 | 13.2 | 13.35 | 13.15 |
| 2020-11-13 | 25.97 (+0.19) | 0.67 (-0.01) | 0.35 (+0.01) | 23384 | 30.3 | -595 | 0.77 | 276 | 0.36 | 77179 | 13.2 | 13.05 | 13.4 | 13.0 |
| 2020-11-06 | 25.78 (+0.17) | 0.68 (0.0) | 0.34 (-0.02) | 17460 | 48.32 | 60 | 0.17 | -1763 | 4.88 | 36135 | 13.0 | 12.65 | 13.0 | 12.55 |
| 2020-10-30 | 25.61 (-0.06) | 0.68 (0.0) | 0.36 (-0.01) | -6545 | 12.99 | -13 | 0.03 | -1015 | 2.01 | 50397 | 12.6 | 12.8 | 12.9 | 12.55 |
| 2020-10-23 | 25.67 (+0.01) | 0.68 (+0.01) | 0.37 (-0.01) | 625 | 1.38 | 852 | 1.88 | -1142 | 2.52 | 45347 | 12.8 | 12.8 | 12.9 | 12.65 |
| 2020-10-16 | 25.66 (+0.02) | 0.67 (0.0) | 0.38 (0.0) | -785 | 1.83 | -425 | 0.99 | -513 | 1.19 | 42960 | 12.75 | 12.9 | 13.0 | 12.75 |
| 2020-10-08 | 25.64 (+0.09) | 0.67 (0.0) | 0.38 (-0.01) | 8150 | 29.54 | -8 | 0.03 | -814 | 2.95 | 27588 | 12.95 | 12.9 | 12.95 | 12.8 |
| 2020-09-30 | 25.55 (+0.13) | 0.67 (-0.14) | 0.39 (-0.01) | 11267 | 34.01 | 0 | 0.0 | -1203 | 3.63 | 33128 | 12.8 | 12.6 | 12.9 | 12.55 |
| 2020-09-25 | 25.42 (-0.09) | 0.81 (0.0) | 0.4 (0.0) | -13080 | 17.3 | 27 | 0.04 | 438 | 0.58 | 75610 | 12.5 | 13.1 | 13.1 | 12.4 |
| 2020-09-18 | 25.51 (+0.12) | 0.81 (0.0) | 0.4 (0.0) | 13277 | 23.71 | -69 | 0.12 | -384 | 0.69 | 56003 | 13.1 | 13.1 | 13.15 | 13.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-09-11 | 25.39 (-0.02) | 0.81 (0.0) | 0.4 (-0.01) | -1166 | 2.21 | 26 | 0.05 | -606 | 1.15 | 52785 | 13.1 | 13.0 | 13.1 | 12.9 |
| 2020-09-04 | 25.41 (-0.06) | 0.81 (0.0) | 0.41 (+0.02) | -7130 | 9.58 | 83 | 0.11 | 2342 | 3.15 | 74449 | 13.0 | 13.15 | 13.3 | 12.9 |
| 2020-08-28 | 25.47 (+0.16) | 0.81 (-0.02) | 0.39 (0.0) | -6156 | 11.93 | 27 | 0.05 | 501 | 0.97 | 51594 | 13.15 | 13.5 | 13.55 | 13.1 |
| 2020-08-21 | 25.31 (+0.07) | 0.83 (0.0) | 0.39 (0.0) | 2484 | 2.52 | 17 | 0.02 | 178 | 0.18 | 98688 | 13.45 | 13.15 | 13.6 | 12.9 |
| 2020-08-14 | 25.24 (+0.09) | 0.83 (+0.01) | 0.39 (-0.15) | 9433 | 5.66 | 1422 | 0.85 | -16085 | 9.66 | 166536 | 13.15 | 13.9 | 13.95 | 13.0 |
| 2020-08-07 | 25.15 (-0.41) | 0.82 (+0.05) | 0.54 (+0.14) | -42411 | 23.07 | 5207 | 2.83 | 14492 | 7.88 | 183803 | 13.85 | 13.35 | 13.9 | 13.3 |
| 2020-07-31 | 25.56 (-0.19) | 0.77 (0.0) | 0.4 (-0.02) | -15744 | 13.92 | -182 | 0.16 | -1174 | 1.04 | 113135 | 13.35 | 13.45 | 13.55 | 13.2 |
| 2020-07-24 | 25.75 (-0.12) | 0.77 (0.0) | 0.42 (+0.01) | -13254 | 22.65 | -599 | 1.02 | 150 | 0.26 | 58521 | 13.45 | 13.5 | 13.6 | 13.45 |
| 2020-07-17 | 25.87 (+0.03) | 0.77 (-0.01) | 0.41 (-0.01) | -828 | 1.31 | -311 | 0.49 | -464 | 0.74 | 63014 | 13.5 | 13.55 | 13.65 | 13.5 |
| 2020-07-10 | 25.84 (+0.06) | 0.78 (0.0) | 0.42 (+0.02) | 6120 | 7.18 | -307 | 0.36 | 1409 | 1.65 | 85258 | 13.55 | 13.55 | 13.7 | 13.45 |
| 2020-07-03 | 25.78 (-0.09) | 0.78 (+0.05) | 0.4 (+0.01) | -8985 | 11.97 | -126 | 0.17 | 1425 | 1.9 | 75079 | 13.5 | 13.35 | 13.55 | 13.3 |
| 2020-06-24 | 25.87 (+0.1) | 0.73 (+0.01) | 0.39 (0.0) | 3654 | 6.73 | 265 | 0.49 | 424 | 0.78 | 54259 | 13.7 | 13.25 | 13.75 | 13.25 |
| 2020-06-19 | 25.77 (-0.34) | 0.72 (0.0) | 0.39 (0.0) | -26499 | 25.85 | -126 | 0.12 | -449 | 0.44 | 102528 | 13.2 | 13.2 | 13.6 | 13.1 |
| 2020-06-12 | 26.11 (-0.14) | 0.72 (-0.01) | 0.39 (0.0) | -7733 | 7.23 | -258 | 0.24 | 303 | 0.28 | 106897 | 13.2 | 13.5 | 13.7 | 13.0 |
| 2020-06-05 | 26.25 (+0.17) | 0.73 (0.0) | 0.39 (+0.01) | 11260 | 9.39 | -61 | 0.05 | 1311 | 1.09 | 119851 | 13.4 | 13.05 | 13.7 | 13.0 |
| 2020-05-29 | 26.08 (-0.02) | 0.73 (0.0) | 0.38 (0.0) | 1056 | 0.98 | 46 | 0.04 | 38 | 0.04 | 107949 | 13.0 | 12.5 | 13.0 | 12.4 |
| 2020-05-22 | 26.1 (-0.08) | 0.73 (0.0) | 0.38 (0.0) | -8332 | 9.67 | 33 | 0.04 | 144 | 0.17 | 86165 | 12.5 | 12.35 | 12.7 | 12.3 |
| 2020-05-15 | 26.18 (-0.23) | 0.73 (0.0) | 0.38 (+0.01) | -25378 | 28.82 | 176 | 0.2 | 142 | 0.16 | 88053 | 12.35 | 12.5 | 12.7 | 12.25 |
| 2020-05-08 | 26.41 (-0.34) | 0.73 (+0.01) | 0.37 (-0.01) | -36117 | 34.34 | 219 | 0.21 | -320 | 0.3 | 105171 | 12.35 | 12.3 | 12.45 | 12.1 |
| 2020-04-30 | 26.75 (+0.11) | 0.72 (0.0) | 0.38 (0.0) | 12486 | 12.79 | 163 | 0.17 | -246 | 0.25 | 97643 | 12.75 | 11.85 | 12.75 | 11.85 |
| 2020-04-24 | 26.64 (-0.24) | 0.72 (0.0) | 0.38 (0.0) | -26920 | 33.56 | -81 | 0.1 | -468 | 0.58 | 80206 | 11.7 | 12.2 | 12.25 | 11.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-17 | 26.88 (-0.02) | 0.72 (0.0) | 0.38 (-0.01) | -1508 | 1.3 | -11 | 0.01 | -229 | 0.2 | 116038 | 12.25 | 12.05 | 12.45 | 11.9 |
| 2020-04-10 | 26.9 (-0.07) | 0.72 (-0.01) | 0.39 (0.0) | -6479 | 6.09 | -270 | 0.25 | -258 | 0.24 | 106312 | 12.25 | 11.75 | 12.25 | 11.4 |
| 2020-04-01 | 26.97 (+0.01) | 0.73 (+0.23) | 0.39 (0.0) | 1228 | 1.65 | 17 | 0.02 | -332 | 0.45 | 74406 | 11.6 | 11.6 | 12.15 | 11.4 |
| 2020-03-27 | 26.96 (+0.24) | 0.5 (0.0) | 0.39 (0.0) | 24488 | 12.65 | -106 | 0.05 | -117 | 0.06 | 193519 | 11.85 | 10.3 | 11.9 | 10.1 |
| 2020-03-20 | 26.72 (-0.74) | 0.5 (+0.01) | 0.39 (-0.02) | -75304 | 20.21 | 517 | 0.14 | -2178 | 0.58 | 372601 | 14.45 | 12.95 | 14.45 | 10.3 |
| 2020-03-13 | 27.46 (-0.45) | 0.49 (+0.01) | 0.41 (-0.03) | -48769 | 20.03 | 1078 | 0.44 | -2680 | 1.1 | 243489 | 13.15 | 13.95 | 14.05 | 12.5 |
| 2020-03-06 | 27.91 (-0.16) | 0.48 (0.0) | 0.44 (0.0) | -12346 | 9.72 | 457 | 0.36 | -699 | 0.55 | 126974 | 14.05 | 14.0 | 14.25 | 13.95 |
| 2020-02-27 | 28.07 (-0.12) | 0.48 (+0.01) | 0.44 (-0.01) | -10485 | 13.59 | 1112 | 1.44 | -254 | 0.33 | 77160 | 14.2 | 14.5 | 14.55 | 14.2 |
| 2020-02-21 | 28.19 (+0.01) | 0.47 (0.0) | 0.45 (0.0) | 3121 | 3.55 | 325 | 0.37 | 76 | 0.09 | 87815 | 14.6 | 14.4 | 14.8 | 14.35 |
| 2020-02-14 | 28.18 (+0.02) | 0.47 (+0.01) | 0.45 (+0.01) | 2532 | 3.91 | 349 | 0.54 | 312 | 0.48 | 64784 | 14.45 | 14.2 | 14.55 | 14.15 |
| 2020-02-07 | 28.16 (+0.08) | 0.46 (0.0) | 0.44 (0.0) | 10453 | 9.61 | 628 | 0.58 | 227 | 0.21 | 108771 | 14.3 | 14.0 | 14.45 | 13.85 |
| 2020-01-31 | 28.08 (-0.11) | 0.46 (+0.01) | 0.44 (0.0) | -10193 | 11.19 | 292 | 0.32 | -219 | 0.24 | 91059 | 14.15 | 14.3 | 14.35 | 14.1 |
| 2020-01-20 | 28.19 (+0.03) | 0.45 (-0.01) | 0.44 (0.0) | 1695 | 6.36 | -283 | 1.06 | 325 | 1.22 | 26663 | 14.7 | 14.65 | 14.8 | 14.65 |
| 2020-01-17 | 28.16 (+0.17) | 0.46 (+0.02) | 0.44 (0.0) | 12898 | 18.73 | 1774 | 2.58 | 141 | 0.2 | 68867 | 14.65 | 14.4 | 14.65 | 14.4 |
| 2020-01-10 | 27.99 (-0.2) | 0.44 (+0.02) | 0.44 (0.0) | -8476 | 17.69 | 2715 | 5.67 | -325 | 0.68 | 47906 | 14.45 | 14.5 | 14.5 | 14.3 |
| 2020-01-03 | 28.19 (-0.02) | 0.42 (+0.01) | 0.44 (0.0) | -1082 | 3.15 | 27 | 0.08 | -8 | 0.02 | 34345 | 14.55 | 13.7 | 14.6 | 13.65 |
| 2019-12-31 | 28.21 (-0.04) | 0.41 (-0.04) | 0.44 (-0.02) | -4149 | 19.66 | 161 | 0.76 | -1530 | 7.25 | 21104 | 14.5 | 14.6 | 14.6 | 14.5 |
| 2019-12-27 | 28.25 (+0.25) | 0.45 (0.0) | 0.46 (+0.01) | 3430 | 8.91 | -102 | 0.27 | 887 | 2.31 | 38477 | 14.6 | 14.55 | 14.6 | 14.45 |
| 2019-12-20 | 28.0 (+0.05) | 0.45 (0.0) | 0.45 (0.0) | 7730 | 7.97 | 432 | 0.45 | -52 | 0.05 | 96981 | 14.55 | 14.4 | 14.65 | 14.35 |
| 2019-12-13 | 27.95 (-0.02) | 0.45 (0.0) | 0.45 (0.0) | 1332 | 2.2 | 23 | 0.04 | 40 | 0.07 | 60588 | 14.4 | 14.25 | 14.4 | 14.25 |
| 2019-12-06 | 27.97 (-0.08) | 0.45 (0.0) | 0.45 (0.0) | -8188 | 16.9 | 117 | 0.24 | -13 | 0.03 | 48453 | 14.25 | 14.25 | 14.35 | 14.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-29 | 28.05 (-0.05) | 0.45 (0.0) | 0.45 (+0.01) | -4783 | 5.36 | 124 | 0.14 | 428 | 0.48 | 89289 | 14.25 | 14.3 | 14.45 | 14.25 |
| 2019-11-22 | 28.1 (-0.01) | 0.45 (+0.01) | 0.44 (0.0) | -1205 | 2.49 | 483 | 1.0 | 404 | 0.83 | 48432 | 14.3 | 14.35 | 14.4 | 14.25 |
| 2019-11-15 | 28.11 (-0.11) | 0.44 (0.0) | 0.44 (0.0) | -8888 | 14.25 | 103 | 0.17 | 469 | 0.75 | 62385 | 14.3 | 14.5 | 14.5 | 14.25 |
| 2019-11-08 | 28.22 (+0.09) | 0.44 (+0.01) | 0.44 (+0.01) | 17057 | 17.03 | 976 | 0.97 | 1118 | 1.12 | 100166 | 14.5 | 14.2 | 14.6 | 14.2 |
| 2019-11-01 | 28.13 (+0.03) | 0.43 (0.0) | 0.43 (+0.01) | 3713 | 3.77 | 16 | 0.02 | 935 | 0.95 | 98600 | 14.2 | 14.0 | 14.3 | 13.95 |
| 2019-10-25 | 28.1 (+0.1) | 0.43 (0.0) | 0.42 (0.0) | 10063 | 25.04 | 4 | 0.01 | -492 | 1.22 | 40187 | 14.0 | 13.95 | 14.0 | 13.85 |
| 2019-10-18 | 28.0 (+0.13) | 0.43 (0.0) | 0.42 (0.0) | 10675 | 28.38 | -118 | 0.31 | -277 | 0.74 | 37616 | 13.95 | 13.85 | 14.0 | 13.85 |
| 2019-10-09 | 27.87 (-0.03) | 0.43 (0.0) | 0.42 (-0.01) | -2877 | 10.15 | -49 | 0.17 | -1127 | 3.98 | 28341 | 13.75 | 13.85 | 13.9 | 13.75 |
| 2019-10-04 | 27.9 (-0.08) | 0.43 (0.0) | 0.43 (0.0) | -9549 | 20.95 | -1 | 0.0 | 19 | 0.04 | 45587 | 13.75 | 13.9 | 14.05 | 13.75 |
| 2019-09-27 | 27.98 (+0.15) | 0.43 (-0.41) | 0.43 (-0.01) | -2842 | 5.27 | 1246 | 2.31 | -973 | 1.8 | 53929 | 13.85 | 14.1 | 14.1 | 13.85 |
| 2019-09-20 | 27.83 (+0.26) | 0.84 (+0.01) | 0.44 (-0.02) | 16102 | 16.47 | 799 | 0.82 | -1436 | 1.47 | 97744 | 14.1 | 13.85 | 14.15 | 13.8 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.79 (+0.28) | 1.34 (0.0) | 0.96 (-0.01) | 44332 | 25.26 | -150 | 0.09 | -796 | 0.45 | 175514 | 18.8 | 18.0 | 18.85 | 17.95 |
| 2024-04-30 | 23.51 (-0.34) | 1.34 (-0.17) | 0.97 (-0.01) | -51765 | 14.44 | -51 | 0.01 | -831 | 0.23 | 358502 | 17.95 | 18.05 | 18.2 | 17.25 |
| 2024-03-29 | 23.85 (+0.29) | 1.51 (-0.01) | 0.98 (+0.01) | 29868 | 8.3 | -1005 | 0.28 | 1302 | 0.36 | 360032 | 18.0 | 17.35 | 18.2 | 17.3 |
| 2024-02-29 | 23.56 (-0.27) | 1.52 (0.0) | 0.97 (+0.01) | -33945 | 19.02 | -617 | 0.35 | 1213 | 0.68 | 178492 | 17.4 | 17.2 | 17.45 | 17.05 |
| 2024-01-31 | 23.83 (-0.88) | 1.52 (-0.02) | 0.96 (+0.01) | -120097 | 39.39 | -2678 | 0.88 | 1216 | 0.4 | 304927 | 17.15 | 18.05 | 18.1 | 17.0 |
| 2023-12-29 | 24.71 (+0.03) | 1.54 (-0.01) | 0.95 (-0.01) | 1117 | 0.45 | -986 | 0.39 | -1623 | 0.65 | 250409 | 18.1 | 18.15 | 18.2 | 17.6 |
| 2023-11-30 | 24.68 (+0.64) | 1.55 (0.0) | 0.96 (-0.04) | 62570 | 23.6 | -766 | 0.29 | -5668 | 2.14 | 265085 | 18.3 | 17.25 | 18.3 | 17.15 |
| 2023-10-31 | 24.04 (-0.43) | 1.55 (+0.02) | 1.0 (+0.06) | -49141 | 18.53 | 14418 | 5.44 | 7469 | 2.82 | 265260 | 17.25 | 17.95 | 18.05 | 17.2 |
| 2023-09-28 | 24.47 (-0.24) | 1.53 (-0.01) | 0.94 (-0.03) | -40410 | 17.17 | -1486 | 0.63 | -3512 | 1.49 | 235394 | 17.9 | 17.85 | 18.3 | 17.65 |
| 2023-08-31 | 24.71 (-0.52) | 1.54 (-0.01) | 0.97 (-0.02) | -65498 | 21.02 | 6989 | 2.24 | 2222 | 0.71 | 311535 | 17.8 | 18.25 | 18.4 | 17.3 |
| 2023-07-31 | 25.23 (-0.06) | 1.55 (+0.16) | 0.99 (-0.01) | -2042 | 0.42 | 47 | 0.01 | -376 | 0.08 | 487514 | 18.25 | 18.95 | 19.5 | 18.05 |
| 2023-06-30 | 25.29 (+0.38) | 1.39 (-0.01) | 1.0 (+0.03) | 51839 | 15.04 | -2244 | 0.65 | 3318 | 0.96 | 344747 | 18.9 | 18.5 | 19.3 | 18.3 |
| 2023-05-31 | 24.91 (+0.23) | 1.4 (0.0) | 0.97 (+0.11) | 29444 | 6.99 | 295 | 0.07 | 12815 | 3.04 | 421358 | 18.35 | 17.25 | 18.75 | 17.25 |
| 2023-04-28 | 24.68 (+0.52) | 1.4 (+0.02) | 0.86 (+0.02) | 63422 | 33.52 | 3174 | 1.68 | 2840 | 1.5 | 189228 | 17.3 | 16.6 | 17.35 | 16.5 |
| 2023-03-31 | 24.16 (+0.17) | 1.38 (+0.05) | 0.84 (0.0) | 29622 | 9.4 | 5532 | 1.76 | -526 | 0.17 | 315101 | 16.6 | 16.35 | 16.6 | 15.55 |
| 2023-02-24 | 23.99 (+0.23) | 1.33 (0.0) | 0.84 (-0.02) | 29706 | 13.93 | 519 | 0.24 | -1423 | 0.67 | 213214 | 16.45 | 16.25 | 16.65 | 16.05 |
| 2023-01-31 | 23.76 (+0.64) | 1.33 (0.0) | 0.86 (+0.01) | 84140 | 37.07 | -548 | 0.24 | 1186 | 0.52 | 227004 | 16.25 | 15.1 | 16.7 | 14.9 |
| 2022-12-30 | 23.12 (+0.11) | 1.33 (+0.12) | 0.85 (-0.03) | 26071 | 9.29 | 468 | 0.17 | -4136 | 1.47 | 280587 | 15.1 | 15.2 | 15.3 | 14.65 |
| 2022-11-30 | 23.01 (+0.49) | 1.21 (-0.08) | 0.88 (-0.02) | 55977 | 15.05 | -9292 | 2.5 | -1755 | 0.47 | 372053 | 15.15 | 13.35 | 15.2 | 13.05 |
| 2022-10-31 | 22.52 (-0.34) | 1.29 (-0.02) | 0.9 (+0.05) | -39952 | 10.34 | -13183 | 3.41 | 5693 | 1.47 | 386451 | 13.25 | 13.6 | 13.85 | 12.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 22.86 (-1.06) | 1.31 (-0.03) | 0.85 (-0.13) | -136932 | 28.41 | 3110 | 0.65 | -9778 | 2.03 | 482056 | 13.7 | 15.1 | 15.25 | 13.6 |
| 2022-08-31 | 23.92 (-1.59) | 1.34 (+0.02) | 0.98 (+0.08) | -193570 | 27.68 | 2071 | 0.3 | 8019 | 1.15 | 699219 | 15.2 | 15.75 | 17.55 | 15.1 |
| 2022-07-29 | 25.51 (-0.64) | 1.32 (0.0) | 0.9 (+0.02) | -68352 | 16.89 | 464 | 0.11 | 2819 | 0.7 | 404666 | 15.7 | 16.25 | 16.35 | 14.85 |
| 2022-06-30 | 26.15 (-0.82) | 1.32 (+0.18) | 0.88 (+0.17) | -85870 | 15.88 | -315 | 0.06 | 18913 | 3.5 | 540577 | 16.3 | 17.85 | 18.3 | 16.3 |
| 2022-05-31 | 26.97 (-1.0) | 1.14 (+0.04) | 0.71 (+0.12) | -113844 | 15.28 | 4531 | 0.61 | 14340 | 1.93 | 744863 | 17.95 | 19.4 | 19.55 | 16.35 |
| 2022-04-29 | 27.97 (+0.04) | 1.1 (+0.02) | 0.59 (+0.03) | 11452 | 1.79 | 1634 | 0.26 | 3857 | 0.6 | 638006 | 19.4 | 20.4 | 21.2 | 18.9 |
| 2022-03-31 | 27.93 (+0.61) | 1.08 (+0.18) | 0.56 (-0.01) | 72587 | 9.81 | 4052 | 0.55 | -1367 | 0.18 | 739986 | 20.5 | 19.3 | 20.7 | 18.2 |
| 2022-02-25 | 27.32 (-0.31) | 0.9 (+0.04) | 0.57 (+0.06) | -29009 | 5.95 | 5564 | 1.14 | 6573 | 1.35 | 487395 | 19.5 | 19.65 | 20.6 | 19.2 |
| 2022-01-26 | 27.63 (+0.7) | 0.86 (+0.06) | 0.51 (+0.07) | 76885 | 11.27 | 6196 | 0.91 | 7478 | 1.1 | 681945 | 19.65 | 19.0 | 20.9 | 18.7 |
| 2021-12-30 | 26.93 (+0.5) | 0.8 (0.0) | 0.44 (-0.03) | 59725 | 18.13 | -26 | 0.01 | -3333 | 1.01 | 329468 | 18.95 | 18.3 | 19.1 | 18.2 |
| 2021-11-30 | 26.43 (-0.18) | 0.8 (+0.02) | 0.47 (+0.06) | -25114 | 4.11 | 2721 | 0.45 | 7603 | 1.24 | 611113 | 18.6 | 18.3 | 19.6 | 17.0 |
| 2021-10-29 | 26.61 (+0.36) | 0.78 (+0.01) | 0.41 (+0.07) | 44387 | 9.41 | 1199 | 0.25 | 7577 | 1.61 | 471781 | 18.65 | 18.05 | 18.8 | 17.65 |
| 2021-09-30 | 26.25 (-0.21) | 0.77 (-0.07) | 0.34 (-0.03) | -29611 | 3.5 | -1098 | 0.13 | -1346 | 0.16 | 846507 | 18.1 | 19.4 | 19.7 | 17.65 |
| 2021-08-31 | 26.46 (+0.28) | 0.84 (+0.01) | 0.37 (+0.01) | 37697 | 5.37 | 860 | 0.12 | 1375 | 0.2 | 701574 | 19.35 | 17.2 | 19.6 | 16.7 |
| 2021-07-30 | 26.18 (-0.29) | 0.83 (-0.01) | 0.36 (+0.03) | -35911 | 4.89 | -360 | 0.05 | 3115 | 0.42 | 733653 | 16.95 | 15.25 | 17.5 | 15.15 |
| 2021-06-30 | 26.47 (-0.03) | 0.84 (+0.14) | 0.33 (+0.06) | 1046 | 0.21 | -4052 | 0.83 | 6576 | 1.35 | 488171 | 15.25 | 14.85 | 15.35 | 14.7 |
| 2021-05-31 | 26.5 (-0.26) | 0.7 (0.0) | 0.27 (0.0) | -16338 | 1.84 | -404 | 0.05 | -247 | 0.03 | 886111 | 14.8 | 15.0 | 15.2 | 13.65 |
| 2021-04-29 | 26.76 (+0.53) | 0.7 (0.0) | 0.27 (-0.04) | 56529 | 14.42 | -125 | 0.03 | -4539 | 1.16 | 392001 | 14.1 | 13.4 | 14.15 | 13.25 |
| 2021-03-31 | 26.23 (+0.05) | 0.7 (+0.03) | 0.31 (0.0) | 9946 | 2.96 | 2338 | 0.7 | -321 | 0.1 | 336092 | 13.4 | 13.05 | 13.45 | 12.9 |
| 2021-02-26 | 26.18 (-0.09) | 0.67 (0.0) | 0.31 (-0.02) | -6986 | 2.69 | 60 | 0.02 | -2271 | 0.88 | 259473 | 12.95 | 12.5 | 13.25 | 12.5 |
| 2021-01-29 | 26.27 (-0.16) | 0.67 (0.0) | 0.33 (+0.01) | -24290 | 7.85 | 99 | 0.03 | 1621 | 0.52 | 309458 | 12.5 | 13.15 | 13.35 | 12.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 26.43 (+0.09) | 0.67 (+0.01) | 0.32 (-0.02) | 10770 | 4.03 | 1758 | 0.66 | -1767 | 0.66 | 267508 | 13.25 | 13.3 | 13.4 | 12.9 |
| 2020-11-30 | 26.34 (+0.73) | 0.66 (-0.02) | 0.34 (-0.02) | 80466 | 29.09 | -2036 | 0.74 | -2667 | 0.96 | 276598 | 13.35 | 12.65 | 13.4 | 12.55 |
| 2020-10-30 | 25.61 (+0.06) | 0.68 (+0.01) | 0.36 (-0.03) | 1445 | 0.87 | 406 | 0.24 | -3484 | 2.1 | 166294 | 12.6 | 12.9 | 13.0 | 12.55 |
| 2020-09-30 | 25.55 (+0.05) | 0.67 (-0.14) | 0.39 (0.0) | -322 | 0.12 | 67 | 0.02 | 286 | 0.11 | 272204 | 12.8 | 13.2 | 13.25 | 12.4 |
| 2020-08-31 | 25.5 (-0.06) | 0.81 (+0.04) | 0.39 (-0.01) | -33160 | 6.37 | 6673 | 1.28 | -613 | 0.12 | 520395 | 13.25 | 13.35 | 13.95 | 12.9 |
| 2020-07-31 | 25.56 (-0.2) | 0.77 (-0.01) | 0.4 (0.0) | -21574 | 5.99 | -1523 | 0.42 | 758 | 0.21 | 359961 | 13.35 | 13.35 | 13.7 | 13.2 |
| 2020-06-30 | 25.76 (-0.32) | 0.78 (+0.05) | 0.4 (+0.02) | -30435 | 7.27 | -182 | 0.04 | 2177 | 0.52 | 418584 | 13.35 | 13.05 | 13.75 | 13.0 |
| 2020-05-29 | 26.08 (-0.67) | 0.73 (+0.01) | 0.38 (0.0) | -68771 | 17.75 | 474 | 0.12 | 4 | 0.0 | 387341 | 13.0 | 12.3 | 13.0 | 12.1 |
| 2020-04-30 | 26.75 (-0.22) | 0.72 (0.0) | 0.38 (-0.01) | -22258 | 5.29 | -182 | 0.04 | -1226 | 0.29 | 420364 | 12.75 | 11.7 | 12.75 | 11.4 |
| 2020-03-31 | 26.97 (-1.1) | 0.72 (+0.24) | 0.39 (-0.05) | -110866 | 11.19 | 1946 | 0.2 | -5981 | 0.6 | 990827 | 11.7 | 14.0 | 14.45 | 10.1 |
| 2020-02-27 | 28.07 (-0.01) | 0.48 (+0.02) | 0.44 (0.0) | 5621 | 1.66 | 2414 | 0.71 | 361 | 0.11 | 338532 | 14.2 | 14.0 | 14.8 | 13.85 |
| 2020-01-31 | 28.08 (-0.13) | 0.46 (+0.05) | 0.44 (0.0) | -5158 | 1.92 | 4525 | 1.68 | -86 | 0.03 | 268841 | 14.15 | 13.7 | 14.8 | 13.65 |
| 2019-12-31 | 28.21 (+0.16) | 0.41 (-0.04) | 0.44 (-0.01) | 155 | 0.06 | 631 | 0.24 | -668 | 0.25 | 265606 | 14.5 | 14.25 | 14.65 | 14.2 |
| 2019-11-29 | 28.05 (-0.09) | 0.45 (+0.02) | 0.45 (+0.03) | 1606 | 0.51 | 1705 | 0.54 | 2617 | 0.84 | 313397 | 14.25 | 14.15 | 14.6 | 14.1 |
| 2019-10-31 | 28.14 (+0.16) | 0.43 (0.0) | 0.42 (-0.01) | 12600 | 5.31 | -167 | 0.07 | -1140 | 0.48 | 237209 | 14.15 | 13.9 | 14.3 | 13.75 |
| 2019-09-27 | 27.98 (+0.93) | 0.43 (-0.39) | 0.43 (-0.03) | 59140 | 19.03 | 3109 | 1.0 | -2615 | 0.84 | 310751 | 13.85 | 13.45 | 14.15 | 13.4 |
| 2019-08-30 | 27.05 (-0.56) | 0.82 (0.0) | 0.46 (-0.02) | -54108 | 12.02 | 1753 | 0.39 | -1260 | 0.28 | 450326 | 13.4 | 14.55 | 14.6 | 13.3 |
| 2019-07-31 | 27.61 (-0.05) | 0.82 (0.0) | 0.48 (-0.01) | -12629 | 3.88 | 676 | 0.21 | -765 | 0.23 | 325555 | 14.6 | 14.35 | 14.8 | 14.2 |
| 2019-06-28 | 27.66 () | 0.82 () | 0.49 () | 52300 | 39.76 | 123 | 0.09 | 1549 | 1.18 | 131539 | 14.3 | 14.2 | 14.4 | 14.1 |
